Skip to main content
EVN AG (BIT:1EVN)
Italy flag Italy · Delayed Price · Currency is EUR
25.40
-0.45 (-1.74%)
At close: Dec 3, 2025

EVN AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3525.3525.3525.3525.350.80%-
Dec 4, 202525.1525.1525.1525.1525.15-0.98%-
Dec 3, 202525.4025.4025.4025.4025.40-1.74%-
Dec 2, 202525.8525.8525.8525.8525.853.61%-
Dec 1, 202524.9524.9524.9524.9524.95-0.80%-
Nov 28, 202525.1525.1525.1525.1525.15-1.37%-
Nov 27, 202525.5025.5025.5025.5025.502.41%-
Nov 26, 202524.9024.9024.9024.9024.90-2.92%-
Nov 25, 202525.6525.6525.6525.6525.65-0.39%-
Nov 24, 202525.7525.7525.7525.7525.75-2.83%-
Nov 21, 202526.5026.5026.5026.5026.50--
Nov 20, 202526.5026.5026.5026.5026.500.19%-
Nov 19, 202526.4526.4526.4526.4526.45--
Nov 18, 202526.4526.4526.4526.4526.450.19%-
Nov 17, 202526.4026.4026.4026.4026.400.38%-
Nov 14, 202526.3026.3026.3026.3026.30-0.94%-
Nov 13, 202526.5526.5526.5526.5526.55--
Nov 12, 202526.5526.5526.5526.5526.551.72%-
Nov 11, 202526.1026.1026.1026.1026.10-0.19%-
Nov 10, 202526.1526.1526.1526.1526.15-0.19%-
Nov 7, 202526.2026.2026.2026.2026.200.38%-
Nov 6, 202526.1026.1026.1026.1026.10-0.57%-
Nov 5, 202526.2526.2526.2526.2526.250.96%-
Nov 4, 202526.0026.0026.0026.0026.002.77%100
Nov 3, 202525.3025.3025.3025.3025.301.40%-
Oct 31, 202524.9524.9524.9524.9524.952.25%-
Oct 30, 202524.4024.4024.4024.4024.401.04%-
Oct 29, 202524.1524.1524.1524.1524.15-0.82%-
Oct 28, 202524.3524.3524.3524.3524.351.25%-
Oct 27, 202524.0524.0524.0524.0524.05-0.41%-
Oct 24, 202524.1524.1524.1524.1524.15-0.41%-
Oct 23, 202524.2524.2524.2524.2524.25-0.82%-
Oct 22, 202524.4524.4524.4524.4524.451.45%-
Oct 21, 202524.1024.1024.1024.1024.10--
Oct 20, 202524.1024.1024.1024.1024.10-0.21%-
Oct 17, 202524.1524.1524.1524.1524.15-0.62%-
Oct 16, 202524.3024.3024.3024.3024.302.32%-
Oct 15, 202523.7523.7523.7523.7523.751.06%-
Oct 14, 202523.5023.5023.5023.5023.500.21%-
Oct 13, 202523.4523.4523.4523.4523.451.08%-
Oct 10, 202523.2023.2023.2023.2023.200.43%-
Oct 9, 202523.1023.1023.1023.1023.100.22%-
Oct 8, 202523.0523.0523.0523.0523.05--
Oct 7, 202523.0523.0523.0523.0523.05--
Oct 6, 202523.0523.0523.0523.0523.05-0.22%-
Oct 3, 202523.1023.1023.1023.1023.10-0.22%-
Oct 2, 202523.1523.1523.1523.1523.15-0.43%-
Oct 1, 202523.2523.2523.2523.2523.25-0.21%-
Sep 30, 202523.3023.3023.3023.3023.30-0.21%-
Sep 29, 202523.3523.3523.3523.3523.351.30%-
Sep 26, 202523.0523.0523.0523.0523.05-0.43%-
Sep 25, 202523.1523.1523.1523.1523.15-0.64%-
Sep 24, 202523.3023.3023.3023.3023.30--
Sep 23, 202523.3023.3023.3023.3023.30--
Sep 22, 202523.3023.3023.3023.3023.300.22%-
Sep 19, 202523.2523.2523.2523.2523.250.22%-
Sep 18, 202523.2023.2023.2023.2023.200.22%-
Sep 17, 202523.1523.1523.1523.1523.15-0.64%-
Sep 16, 202523.3023.3023.3023.3023.302.19%-
Sep 15, 202522.8022.8022.8022.8022.80-1.51%-
Sep 12, 202523.1523.1523.1523.1523.151.54%-
Sep 11, 202522.8022.8022.8022.8022.80-1.30%-
Sep 10, 202523.1023.1023.1023.1023.10--
Sep 9, 202523.1023.1023.1023.1023.100.22%-
Sep 8, 202523.0523.0523.0523.0523.05--
Sep 5, 202523.0523.0523.0523.0523.050.88%-
Sep 4, 202522.8522.8522.8522.8522.85-0.44%-
Sep 3, 202522.9522.9522.9522.9522.95-0.86%-
Sep 2, 202523.1523.1523.1523.1523.15-0.86%-
Sep 1, 202523.3523.3523.3523.3523.35-0.21%-
Aug 29, 202523.4023.4023.4023.4023.40-1.47%-
Aug 28, 202523.7523.7523.7523.7523.751.28%-
Aug 27, 202523.4523.4523.4523.4523.45-0.21%-
Aug 26, 202523.5023.5023.5023.5023.50-2.29%-
Aug 25, 202524.0524.0524.0524.0524.050.63%-
Aug 22, 202523.9023.9023.9023.9023.90-1.24%-
Aug 21, 202524.2024.2024.2024.2024.201.04%-
Aug 20, 202523.9523.9523.9523.9523.953.23%-
Aug 19, 202523.2023.2023.2023.2023.20--
Aug 18, 202523.2023.2023.2023.2023.20-1.69%-
Aug 14, 202523.6023.6023.6023.6023.60-1.67%-
Aug 13, 202524.0024.0024.0024.0024.00--
Aug 12, 202524.0024.0024.0024.0024.00-0.21%-
Aug 11, 202524.0524.0524.0524.0524.05-0.41%-
Aug 8, 202524.1524.1524.1524.1524.150.62%-
Aug 7, 202524.0024.0024.0024.0024.00-0.41%-
Aug 6, 202524.1024.1024.1024.1024.101.05%-
Aug 5, 202523.8523.8523.8523.8523.851.06%-
Aug 4, 202523.6023.6023.6023.6023.60--
Aug 1, 202523.6023.6023.6023.6023.60-1.87%-
Jul 31, 202524.0524.0524.0524.0524.05--
Jul 30, 202524.0524.0524.0524.0524.05-0.82%-
Jul 29, 202524.2524.2524.2524.2524.250.21%-
Jul 28, 202524.2024.2024.2024.2024.200.21%-
Jul 25, 202524.1524.1524.1524.1524.150.21%-
Jul 24, 202524.1024.1024.1024.1024.10-0.82%-
Jul 23, 202524.3024.3024.3024.3024.300.62%-
Jul 22, 202524.1524.1524.1524.1524.150.42%-
Jul 21, 202524.0524.0524.0524.0524.05-0.82%-
Jul 18, 202524.2524.2524.2524.2524.250.83%-