Evergy, Inc. (BIT:1EVRG)
Italy
· Delayed Price · Currency is EUR 70.00
+0.50 (0.72%)
At close: Apr 28, 2026
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Apr 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Apr 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Apr 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Apr 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Apr 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Apr 13, 2026 | 72.00 | 72.00 | 72.00 | 71.00 | 71.00 | -1.39% | 100 |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Apr 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.19% | - |
| Apr 2, 2026 | 72.98 | 72.98 | 71.66 | 71.86 | 71.86 | 1.61% | 2 |
| Apr 1, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.45% | - |
| Mar 31, 2026 | 70.70 | 70.70 | 70.70 | 70.40 | 70.40 | -1.43% | 1 |
| Mar 30, 2026 | 68.54 | 68.54 | 68.54 | 71.42 | 71.42 | 0.90% | 1 |
| Mar 27, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.52% | - |
| Mar 26, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.20% | - |
| Mar 25, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.43% | - |
| Mar 24, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.81% | - |
| Mar 23, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.03% | - |
| Mar 20, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -1.69% | - |
| Mar 19, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.21% | - |
| Mar 18, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -1.52% | - |
| Mar 17, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.19% | - |
| Mar 16, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.06% | - |
| Mar 13, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.60% | - |
| Mar 12, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.08% | - |
| Mar 11, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.45% | - |
| Mar 10, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.76% | - |
| Mar 9, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.03% | - |
| Mar 6, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 70.64 | -0.89% | - |
| Mar 5, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.28 | -0.80% | - |
| Mar 4, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 71.85 | 1.06% | - |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.10 | -0.19% | - |
| Mar 2, 2026 | 72.14 | 72.14 | 72.14 | 71.84 | 71.24 | 1.55% | 6 |
| Feb 27, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.14 | 0.31% | - |
| Feb 26, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 69.93 | 1.09% | - |
| Feb 25, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.17 | 1.07% | - |
| Feb 24, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.44 | -0.40% | - |
| Feb 23, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.72 | 2.24% | - |
| Feb 20, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.21 | -0.64% | - |
| Feb 19, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.65 | -0.29% | - |
| Feb 18, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 67.84 | -1.13% | - |
| Feb 17, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.62 | -0.29% | - |
| Feb 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.82 | 0.26% | - |
| Feb 13, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 68.64 | 1.61% | - |
| Feb 12, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 67.55 | 1.95% | - |
| Feb 11, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.26 | 1.83% | - |
| Feb 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.07 | 1.64% | - |
| Feb 9, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.02 | -0.31% | - |
| Feb 6, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.22 | -1.13% | - |
| Feb 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.95 | -0.49% | - |
| Feb 4, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.27 | 0.15% | - |
| Feb 3, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.17 | 1.83% | - |
| Feb 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.00 | 1.10% | - |
| Jan 30, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.30 | -0.93% | - |
| Jan 29, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 63.90 | -0.56% | - |
| Jan 28, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.25 | 0.90% | - |
| Jan 27, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 63.68 | -0.09% | - |
| Jan 26, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 63.74 | 0.47% | - |
| Jan 23, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.44 | -1.72% | - |
| Jan 22, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.55 | 0.22% | - |
| Jan 21, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.41 | -0.52% | - |
| Jan 20, 2026 | 64.86 | 64.86 | 64.84 | 65.30 | 64.75 | 0.03% | 437 |
| Jan 19, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 64.73 | -1.06% | - |
| Jan 16, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.43 | 1.32% | - |
| Jan 15, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 64.57 | 1.59% | - |
| Jan 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.56 | 1.65% | - |
| Jan 13, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.53 | 2.80% | - |
| Jan 12, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 60.82 | -2.26% | - |
| Jan 9, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.23 | -0.03% | - |
| Jan 8, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.25 | 0.90% | - |
| Jan 7, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.70 | 0.65% | - |
| Jan 6, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.30 | 0.75% | - |
| Jan 5, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 60.84 | -1.22% | - |
| Jan 2, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.60 | 0.03% | - |
| Dec 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.58 | -0.45% | - |
| Dec 29, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 61.86 | 3.69% | - |
| Dec 23, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.65 | -4.69% | - |
| Dec 22, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 62.59 | 3.61% | - |
| Dec 19, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.41 | -2.68% | - |
| Dec 18, 2025 | 62.02 | 62.02 | 62.02 | 62.60 | 62.07 | 2.49% | 20 |
| Dec 17, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.57 | 0.46% | - |
| Dec 16, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.29 | -0.75% | - |
| Dec 15, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.74 | -2.36% | - |
| Dec 12, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.21 | 1.92% | - |
| Dec 11, 2025 | 59.72 | 62.00 | 59.72 | 61.56 | 61.04 | 2.84% | 140 |
| Dec 10, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.36 | 1.01% | - |
| Dec 9, 2025 | 63.74 | 63.74 | 63.74 | 59.26 | 58.76 | -11.37% | 5 |
| Dec 8, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.30 | -1.88% | - |
| Dec 5, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.57 | 6.94% | - |
| Dec 4, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.18 | 0.09% | - |
| Dec 3, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.12 | -5.91% | - |
| Dec 2, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.09 | 8.15% | - |
| Dec 1, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.03 | -6.07% | - |
| Nov 28, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.04 | 1.28% | - |