EVN AG (VIE:EVN)
Austria
· Delayed Price · Currency is EUR 23.55
-0.10 (-0.42%)
Sep 29, 2025, 2:44 PM CET
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.50 | 23.60 | 23.35 | 23.55 | 23.55 | 0.43% | 22,326 |
| Sep 25, 2025 | 23.75 | 23.80 | 23.45 | 23.45 | 23.45 | -1.88% | 39,226 |
| Sep 24, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 1.92% | 41,674 |
| Sep 23, 2025 | 23.70 | 23.80 | 23.40 | 23.45 | 23.45 | -0.42% | 54,939 |
| Sep 22, 2025 | 23.50 | 23.60 | 23.20 | 23.55 | 23.55 | 0.86% | 47,017 |
| Sep 19, 2025 | 23.15 | 23.35 | 23.05 | 23.35 | 23.35 | 0.65% | 147,592 |
| Sep 18, 2025 | 23.30 | 23.60 | 23.10 | 23.20 | 23.20 | -1.28% | 47,158 |
| Sep 17, 2025 | 23.10 | 23.55 | 22.95 | 23.50 | 23.50 | 2.40% | 71,871 |
| Sep 16, 2025 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.92% | 44,279 |
| Sep 15, 2025 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.30% | 58,303 |
| Sep 12, 2025 | 23.35 | 23.35 | 23.10 | 23.10 | 23.10 | -0.22% | 42,196 |
| Sep 11, 2025 | 23.15 | 23.40 | 23.00 | 23.15 | 23.15 | 0.43% | 43,660 |
| Sep 10, 2025 | 23.20 | 23.25 | 23.05 | 23.05 | 23.05 | -0.22% | 40,023 |
| Sep 9, 2025 | 23.00 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 43,549 |
| Sep 8, 2025 | 23.00 | 23.10 | 22.85 | 23.00 | 23.00 | 0.22% | 20,383 |
| Sep 5, 2025 | 23.05 | 23.10 | 22.70 | 22.95 | 22.95 | - | 47,039 |
| Sep 4, 2025 | 22.95 | 23.20 | 22.85 | 22.95 | 22.95 | - | 30,984 |
| Sep 3, 2025 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | 0.66% | 46,779 |
| Sep 2, 2025 | 23.30 | 23.30 | 22.75 | 22.80 | 22.80 | -2.15% | 49,161 |
| Sep 1, 2025 | 23.45 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 38,826 |
| Aug 29, 2025 | 23.00 | 23.70 | 22.95 | 23.40 | 23.40 | 1.74% | 80,110 |
| Aug 28, 2025 | 24.10 | 24.10 | 22.55 | 23.00 | 23.00 | -1.71% | 117,457 |
| Aug 27, 2025 | 23.65 | 23.80 | 23.35 | 23.40 | 23.40 | -0.43% | 29,356 |
| Aug 26, 2025 | 23.60 | 23.70 | 23.35 | 23.50 | 23.50 | -0.42% | 57,532 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.60 | 23.60 | 23.60 | -2.48% | 43,096 |
| Aug 22, 2025 | 23.80 | 24.30 | 23.80 | 24.20 | 24.20 | 1.26% | 34,507 |
| Aug 21, 2025 | 24.30 | 24.30 | 23.80 | 23.90 | 23.90 | -0.83% | 27,868 |
| Aug 20, 2025 | 24.10 | 24.25 | 23.80 | 24.10 | 24.10 | 0.42% | 34,307 |
| Aug 19, 2025 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | 1.05% | 33,190 |
| Aug 18, 2025 | 24.00 | 24.10 | 23.70 | 23.75 | 23.75 | -1.04% | 25,901 |
| Aug 15, 2025 | 24.00 | 24.10 | 23.85 | 24.00 | 24.00 | 0.42% | 24,060 |
| Aug 14, 2025 | 23.65 | 23.90 | 23.55 | 23.90 | 23.90 | 1.49% | 30,335 |
| Aug 13, 2025 | 23.85 | 23.85 | 23.55 | 23.55 | 23.55 | -0.63% | 17,212 |
| Aug 12, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.21% | 33,585 |
| Aug 11, 2025 | 24.10 | 24.15 | 23.40 | 23.65 | 23.65 | -1.05% | 40,464 |
| Aug 8, 2025 | 24.15 | 24.30 | 23.90 | 23.90 | 23.90 | -0.62% | 26,210 |
| Aug 7, 2025 | 24.00 | 24.35 | 24.00 | 24.05 | 24.05 | 0.63% | 48,059 |
| Aug 6, 2025 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | -0.42% | 28,826 |
| Aug 5, 2025 | 23.75 | 24.10 | 23.75 | 24.00 | 24.00 | 1.05% | 21,698 |
| Aug 4, 2025 | 23.75 | 23.90 | 23.65 | 23.75 | 23.75 | - | 36,730 |
| Aug 1, 2025 | 23.85 | 23.95 | 23.55 | 23.75 | 23.75 | 0.21% | 28,191 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.70 | 23.70 | 23.70 | -1.46% | 38,710 |
| Jul 30, 2025 | 24.30 | 24.35 | 24.00 | 24.05 | 24.05 | -1.03% | 17,490 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 22,266 |
| Jul 28, 2025 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | - | 44,878 |
| Jul 25, 2025 | 24.10 | 24.20 | 23.80 | 24.20 | 24.20 | 0.41% | 35,070 |
| Jul 24, 2025 | 24.05 | 24.20 | 23.95 | 24.10 | 24.10 | - | 33,016 |
| Jul 23, 2025 | 24.40 | 24.50 | 23.90 | 24.10 | 24.10 | -0.62% | 39,371 |
| Jul 22, 2025 | 24.25 | 24.25 | 23.90 | 24.25 | 24.25 | 0.83% | 36,613 |
| Jul 21, 2025 | 24.10 | 24.30 | 24.00 | 24.05 | 24.05 | 0.42% | 24,995 |