Evergy, Inc. (BIT:1EVRG)
Italy
· Delayed Price · Currency is EUR 71.84
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.80% | - |
| Mar 4, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 1.06% | - |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.19% | - |
| Mar 2, 2026 | 72.14 | 72.14 | 72.14 | 71.84 | 71.84 | 1.55% | 6 |
| Feb 27, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.31% | - |
| Feb 26, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.09% | - |
| Feb 25, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.07% | - |
| Feb 24, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.40% | - |
| Feb 23, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.24% | - |
| Feb 20, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.64% | - |
| Feb 19, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.29% | - |
| Feb 18, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.13% | - |
| Feb 17, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Feb 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.26% | - |
| Feb 13, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 1.61% | - |
| Feb 12, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.95% | - |
| Feb 11, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 1.83% | - |
| Feb 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 1.64% | - |
| Feb 9, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.31% | - |
| Feb 6, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -1.13% | - |
| Feb 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.49% | - |
| Feb 4, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.15% | - |
| Feb 3, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 1.83% | - |
| Feb 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 1.10% | - |
| Jan 30, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.93% | - |
| Jan 29, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.56% | - |
| Jan 28, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.90% | - |
| Jan 27, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.09% | - |
| Jan 26, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.47% | - |
| Jan 23, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -1.72% | - |
| Jan 22, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.22% | - |
| Jan 21, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.52% | - |
| Jan 20, 2026 | 64.86 | 64.86 | 64.84 | 65.30 | 65.30 | 0.03% | 437 |
| Jan 19, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.06% | - |
| Jan 16, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.32% | - |
| Jan 15, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.59% | - |
| Jan 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.65% | - |
| Jan 13, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 2.80% | - |
| Jan 12, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -2.26% | - |
| Jan 9, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.03% | - |
| Jan 8, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.90% | - |
| Jan 7, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.65% | - |
| Jan 6, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.75% | - |
| Jan 5, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -1.22% | - |
| Jan 2, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.03% | - |
| Dec 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.45% | - |
| Dec 29, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 3.69% | - |
| Dec 23, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -4.69% | - |
| Dec 22, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 3.61% | - |
| Dec 19, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -2.68% | - |
| Dec 18, 2025 | 62.02 | 62.02 | 62.02 | 62.60 | 62.60 | 2.49% | 20 |
| Dec 17, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.46% | - |
| Dec 16, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.75% | - |
| Dec 15, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -2.36% | - |
| Dec 12, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.92% | - |
| Dec 11, 2025 | 59.72 | 62.00 | 59.72 | 61.56 | 61.56 | 2.84% | 140 |
| Dec 10, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.01% | - |
| Dec 9, 2025 | 63.74 | 63.74 | 63.74 | 59.26 | 59.26 | -11.37% | 5 |
| Dec 8, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.88% | - |
| Dec 5, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 6.94% | - |
| Dec 4, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.09% | - |
| Dec 3, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -5.91% | - |
| Dec 2, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 8.15% | - |
| Dec 1, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -6.07% | - |
| Nov 28, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.28% | - |
| Nov 27, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1.11% | - |
| Nov 26, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -2.17% | - |
| Nov 25, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -2.06% | - |
| Nov 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.07% | - |
| Nov 21, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.45% | - |
| Nov 20, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.49% | - |
| Nov 19, 2025 | 65.28 | 65.28 | 65.28 | 65.88 | 65.28 | -1.14% | - |
| Nov 18, 2025 | 66.03 | 66.03 | 66.03 | 66.64 | 66.03 | 0.60% | - |
| Nov 17, 2025 | 65.63 | 65.63 | 65.63 | 66.24 | 65.63 | 0.12% | - |
| Nov 14, 2025 | 65.56 | 65.56 | 65.56 | 66.16 | 65.56 | -0.21% | - |
| Nov 13, 2025 | 65.69 | 65.69 | 65.69 | 66.30 | 65.69 | 1.62% | - |
| Nov 12, 2025 | 64.64 | 64.64 | 64.64 | 65.24 | 64.64 | -1.27% | - |
| Nov 11, 2025 | 65.48 | 65.48 | 65.48 | 66.08 | 65.48 | -0.21% | - |
| Nov 10, 2025 | 65.61 | 65.61 | 65.61 | 66.22 | 65.61 | 1.13% | - |
| Nov 7, 2025 | 65.92 | 65.92 | 65.92 | 65.48 | 64.88 | -0.70% | 5 |
| Nov 6, 2025 | 65.34 | 65.34 | 65.34 | 65.94 | 65.34 | 0.58% | - |
| Nov 5, 2025 | 64.96 | 64.96 | 64.96 | 65.56 | 64.96 | -2.32% | - |
| Nov 4, 2025 | 66.51 | 66.51 | 66.51 | 67.12 | 66.51 | 0.27% | - |
| Nov 3, 2025 | 66.33 | 66.33 | 66.33 | 66.94 | 66.33 | -0.36% | - |
| Oct 31, 2025 | 66.57 | 66.57 | 66.57 | 67.18 | 66.57 | -0.42% | - |
| Oct 30, 2025 | 67.18 | 67.18 | 67.18 | 67.46 | 66.84 | 1.54% | 5 |
| Oct 29, 2025 | 65.83 | 65.83 | 65.83 | 66.44 | 65.83 | -0.75% | - |
| Oct 28, 2025 | 69.90 | 69.90 | 66.46 | 66.94 | 66.33 | -0.62% | 60 |
| Oct 27, 2025 | 66.74 | 66.74 | 66.74 | 67.36 | 66.74 | 0.15% | - |
| Oct 24, 2025 | 66.65 | 66.65 | 66.65 | 67.26 | 66.64 | -0.94% | - |
| Oct 23, 2025 | 67.28 | 67.28 | 67.28 | 67.90 | 67.28 | -0.73% | - |
| Oct 22, 2025 | 67.92 | 67.92 | 67.92 | 68.40 | 67.77 | 2.73% | 5 |
| Oct 21, 2025 | 65.97 | 65.97 | 65.97 | 66.58 | 65.97 | -0.83% | - |
| Oct 20, 2025 | 66.53 | 66.53 | 66.53 | 67.14 | 66.53 | 0.63% | - |
| Oct 17, 2025 | 66.11 | 66.11 | 66.11 | 66.72 | 66.11 | -0.48% | - |
| Oct 16, 2025 | 66.43 | 66.43 | 66.43 | 67.04 | 66.43 | -0.80% | - |
| Oct 15, 2025 | 66.96 | 66.96 | 66.96 | 67.58 | 66.96 | 1.56% | - |
| Oct 14, 2025 | 65.93 | 65.93 | 65.93 | 66.54 | 65.93 | -0.83% | - |
| Oct 13, 2025 | 66.49 | 66.49 | 66.49 | 67.10 | 66.49 | 0.48% | - |
| Oct 10, 2025 | 66.17 | 66.17 | 66.17 | 66.78 | 66.17 | -0.71% | - |