EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.93	11.03	10.93	11.01	11.01	0.36%	53,562
Dec 4, 2025	10.97	10.99	10.92	10.97	10.97	0.55%	70,359
Dec 3, 2025	10.88	10.99	10.82	10.91	10.91	0.09%	95,781
Dec 2, 2025	10.87	10.94	10.83	10.90	10.90	0.28%	73,250
Dec 1, 2025	10.88	10.90	10.82	10.87	10.87	-0.28%	28,767
Nov 28, 2025	10.93	10.95	10.89	10.90	10.90	-0.09%	40,824
Nov 26, 2025	10.95	11.00	10.90	10.91	10.91	-0.09%	79,594
Nov 25, 2025	10.87	10.93	10.84	10.92	10.92	0.92%	80,840
Nov 24, 2025	10.83	10.86	10.78	10.82	10.82	0.37%	81,128
Nov 21, 2025	10.85	10.85	10.75	10.78	10.78	-0.19%	68,084
Nov 20, 2025	10.82	10.88	10.80	10.80	10.80	-0.46%	33,167
Nov 19, 2025	10.97	10.97	10.83	10.85	10.85	-0.64%	91,669
Nov 18, 2025	10.95	10.95	10.91	10.92	10.92	-0.27%	44,601
Nov 17, 2025	11.10	11.10	10.94	10.95	10.95	-0.90%	74,732
Nov 14, 2025	11.14	11.16	11.05	11.05	11.05	-0.72%	90,365
Nov 13, 2025	11.10	11.15	11.06	11.13	11.13	0.06%	31,550
Nov 12, 2025	11.16	11.16	11.10	11.12	11.07	-0.06%	51,004
Nov 11, 2025	11.13	11.19	11.11	11.13	11.08	-	59,360
Nov 10, 2025	11.12	11.14	11.04	11.13	11.08	0.09%	29,656
Nov 7, 2025	11.13	11.15	11.03	11.12	11.07	-0.27%	55,704
Nov 6, 2025	11.10	11.18	11.06	11.15	11.10	0.81%	44,445
Nov 5, 2025	10.99	11.06	10.94	11.06	11.01	0.64%	106,534
Nov 4, 2025	10.92	11.02	10.88	10.99	10.94	0.55%	69,578
Nov 3, 2025	11.06	11.06	10.87	10.93	10.88	-0.64%	59,453
Oct 31, 2025	11.01	11.10	10.92	11.00	10.95	0.55%	44,271
Oct 30, 2025	10.88	10.96	10.84	10.94	10.89	0.46%	53,423
Oct 29, 2025	11.02	11.08	10.85	10.89	10.84	-1.00%	133,248
Oct 28, 2025	11.06	11.06	10.93	11.00	10.95	-0.18%	71,591
Oct 27, 2025	11.16	11.18	11.00	11.02	10.97	-1.08%	75,035
Oct 24, 2025	11.21	11.23	11.12	11.14	11.09	-0.36%	58,959
Oct 23, 2025	11.14	11.18	11.10	11.18	11.13	0.63%	98,567
Oct 22, 2025	11.08	11.15	11.08	11.11	11.06	0.63%	75,905
Oct 21, 2025	11.12	11.13	11.02	11.04	10.99	-	79,396
Oct 20, 2025	11.09	11.09	11.01	11.04	10.99	-	42,543
Oct 17, 2025	11.12	11.12	10.98	11.04	10.99	-0.18%	44,855
Oct 16, 2025	11.09	11.17	11.02	11.06	11.01	0.09%	74,469
Oct 15, 2025	11.05	11.13	11.03	11.05	11.00	-0.36%	78,633
Oct 14, 2025	11.16	11.16	11.06	11.09	11.04	-0.72%	40,892
Oct 13, 2025	11.16	11.18	11.09	11.17	11.07	0.81%	45,871
Oct 10, 2025	11.11	11.13	11.02	11.08	10.98	-0.09%	84,158
Oct 9, 2025	11.12	11.14	11.00	11.09	10.99	0.18%	69,969
Oct 8, 2025	10.93	11.08	10.92	11.07	10.97	2.03%	143,526
Oct 7, 2025	10.84	10.91	10.78	10.85	10.75	0.65%	72,493
Oct 6, 2025	10.84	11.00	10.76	10.78	10.68	-0.92%	72,939
Oct 3, 2025	11.00	11.03	10.84	10.88	10.78	-1.18%	84,591
Oct 2, 2025	11.05	11.14	10.93	11.01	10.91	-0.63%	108,387
Oct 1, 2025	11.09	11.17	11.02	11.08	10.98	0.09%	138,890
Sep 30, 2025	11.16	11.19	11.07	11.07	10.97	-1.16%	126,237
Sep 29, 2025	11.19	11.20	11.15	11.20	11.10	0.09%	116,256
Sep 26, 2025	11.21	11.22	11.10	11.19	11.09	-0.36%	129,879