Evergy, Inc. (BIT:1EVRG)
Italy
· Delayed Price · Currency is EUR 68.14
+4.42 (6.94%)
At close: Dec 5, 2025
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 66.65 | 66.65 | 66.65 | 67.26 | 66.64 | 0.84% | - |
| Oct 8, 2025 | 66.09 | 66.09 | 66.09 | 66.70 | 66.09 | -0.54% | - |
| Oct 7, 2025 | 66.45 | 66.45 | 66.45 | 67.06 | 66.45 | 2.04% | - |
| Oct 6, 2025 | 65.12 | 65.12 | 65.12 | 65.72 | 65.12 | -0.18% | - |
| Oct 3, 2025 | 65.24 | 65.24 | 65.24 | 65.84 | 65.24 | 1.60% | - |
| Oct 2, 2025 | 64.21 | 64.21 | 64.21 | 64.80 | 64.21 | -0.06% | - |
| Oct 1, 2025 | 64.25 | 64.25 | 64.25 | 64.84 | 64.25 | 0.90% | - |
| Sep 30, 2025 | 63.67 | 63.67 | 63.67 | 64.26 | 63.67 | 1.29% | - |
| Sep 29, 2025 | 62.86 | 62.86 | 62.86 | 63.44 | 62.86 | 0.25% | - |
| Sep 26, 2025 | 62.70 | 62.70 | 62.70 | 63.28 | 62.70 | -0.13% | - |
| Sep 25, 2025 | 62.78 | 62.78 | 62.78 | 63.36 | 62.78 | 1.80% | - |
| Sep 24, 2025 | 61.67 | 61.67 | 61.67 | 62.24 | 61.67 | 1.43% | - |
| Sep 23, 2025 | 60.80 | 60.80 | 60.80 | 61.36 | 60.80 | 0.99% | - |
| Sep 22, 2025 | 60.20 | 60.20 | 60.20 | 60.76 | 60.20 | -0.33% | - |
| Sep 19, 2025 | 60.40 | 60.40 | 60.40 | 60.96 | 60.40 | -0.07% | - |
| Sep 18, 2025 | 60.44 | 60.44 | 60.44 | 61.00 | 60.44 | 0.43% | - |
| Sep 17, 2025 | 60.19 | 60.19 | 60.19 | 60.74 | 60.18 | 0.36% | - |
| Sep 16, 2025 | 59.97 | 59.97 | 59.97 | 60.52 | 59.97 | -1.50% | - |
| Sep 15, 2025 | 60.88 | 60.88 | 60.88 | 61.44 | 60.88 | -0.65% | - |
| Sep 12, 2025 | 61.28 | 61.28 | 61.28 | 61.84 | 61.27 | 0.65% | - |
| Sep 11, 2025 | 60.88 | 60.88 | 60.88 | 61.44 | 60.88 | 0.95% | - |
| Sep 10, 2025 | 60.30 | 60.30 | 60.30 | 60.86 | 60.30 | 0.36% | - |
| Sep 9, 2025 | 60.09 | 60.09 | 60.09 | 60.64 | 60.09 | - | - |
| Sep 8, 2025 | 60.09 | 60.09 | 60.09 | 60.64 | 60.09 | -0.56% | - |
| Sep 5, 2025 | 60.42 | 60.42 | 60.42 | 60.98 | 60.42 | -0.72% | - |
| Sep 4, 2025 | 60.86 | 60.86 | 60.86 | 61.42 | 60.86 | 0.62% | - |
| Sep 3, 2025 | 60.48 | 60.48 | 60.48 | 61.04 | 60.48 | -0.26% | - |
| Sep 2, 2025 | 60.98 | 60.98 | 60.98 | 61.20 | 60.64 | 0.23% | 70 |
| Sep 1, 2025 | 60.50 | 60.50 | 60.50 | 61.06 | 60.50 | - | - |
| Aug 29, 2025 | 60.50 | 60.50 | 60.50 | 61.06 | 60.50 | -0.42% | - |
| Aug 28, 2025 | 60.76 | 60.76 | 60.76 | 61.32 | 60.76 | -0.97% | - |
| Aug 27, 2025 | 61.35 | 61.35 | 61.35 | 61.92 | 61.35 | 0.91% | - |
| Aug 26, 2025 | 60.80 | 60.80 | 60.80 | 61.36 | 60.80 | -0.49% | - |
| Aug 25, 2025 | 61.10 | 61.10 | 61.10 | 61.66 | 61.10 | 0.13% | - |
| Aug 22, 2025 | 61.02 | 61.02 | 61.02 | 61.58 | 61.02 | -1.35% | - |
| Aug 21, 2025 | 61.85 | 61.85 | 61.85 | 62.42 | 61.85 | - | - |
| Aug 20, 2025 | 61.85 | 61.85 | 61.85 | 62.42 | 61.85 | 1.36% | - |
| Aug 19, 2025 | 61.02 | 61.02 | 61.02 | 61.58 | 61.02 | 0.23% | - |
| Aug 18, 2025 | 60.88 | 60.88 | 60.88 | 61.44 | 60.88 | -2.32% | - |
| Aug 14, 2025 | 62.33 | 62.33 | 62.33 | 62.90 | 62.32 | 1.13% | - |
| Aug 13, 2025 | 61.63 | 61.63 | 61.63 | 62.20 | 61.63 | 0.81% | - |
| Aug 12, 2025 | 61.14 | 61.14 | 61.14 | 61.70 | 61.14 | -1.03% | - |
| Aug 11, 2025 | 61.77 | 61.77 | 61.77 | 62.34 | 61.77 | 0.06% | - |
| Aug 8, 2025 | 61.73 | 61.73 | 61.73 | 62.30 | 61.73 | -0.42% | - |
| Aug 7, 2025 | 61.99 | 61.99 | 61.99 | 62.56 | 61.99 | -1.01% | - |
| Aug 6, 2025 | 62.62 | 62.62 | 62.62 | 63.20 | 62.62 | 0.22% | - |
| Aug 5, 2025 | 62.48 | 62.48 | 62.48 | 63.06 | 62.48 | 0.13% | - |
| Aug 4, 2025 | 62.40 | 62.40 | 62.40 | 62.98 | 62.40 | 2.21% | - |
| Aug 1, 2025 | 61.06 | 61.06 | 61.06 | 61.62 | 61.06 | 0.23% | - |
| Jul 31, 2025 | 60.92 | 60.92 | 60.92 | 61.48 | 60.92 | 0.46% | - |
| Jul 30, 2025 | 60.64 | 60.64 | 60.64 | 61.20 | 60.64 | 1.36% | - |
| Jul 29, 2025 | 59.83 | 59.83 | 59.83 | 60.38 | 59.83 | 1.31% | - |
| Jul 28, 2025 | 59.06 | 59.06 | 59.06 | 59.60 | 59.06 | 0.78% | - |
| Jul 25, 2025 | 58.60 | 58.60 | 58.60 | 59.14 | 58.60 | -0.47% | - |
| Jul 24, 2025 | 58.88 | 58.88 | 58.88 | 59.42 | 58.88 | 0.24% | - |
| Jul 23, 2025 | 58.74 | 58.74 | 58.74 | 59.28 | 58.74 | 0.03% | - |
| Jul 22, 2025 | 58.72 | 58.72 | 58.72 | 59.26 | 58.72 | 0.10% | - |
| Jul 21, 2025 | 58.66 | 58.66 | 58.66 | 59.20 | 58.66 | 0.41% | - |
| Jul 18, 2025 | 58.42 | 58.42 | 58.42 | 58.96 | 58.42 | 0.68% | - |