Skip to main content
Evergent Investments SA (BVB:EVER)
Romania flag Romania · Delayed Price · Currency is RON
2.930
+0.080 (2.81%)
At close: Mar 5, 2026

Evergent Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.852.972.852.932.932.81%120,571
Mar 4, 20262.852.882.842.852.85-98,368
Mar 3, 20262.932.942.852.852.85-2.73%117,788
Mar 2, 20262.972.972.902.932.93-1.35%207,977
Feb 27, 20262.982.982.952.972.97-0.34%105,212
Feb 26, 20263.033.032.962.982.98-1.65%130,426
Feb 25, 20263.003.033.003.033.030.33%33,411
Feb 24, 20263.003.023.003.023.020.67%66,514
Feb 23, 20263.003.023.003.003.00-0.66%61,966
Feb 20, 20263.033.032.993.023.02-0.33%46,692
Feb 19, 20263.053.053.003.033.03-0.66%53,476
Feb 18, 20263.053.052.993.053.050.66%89,802
Feb 17, 20262.993.032.993.033.031.00%152,302
Feb 16, 20263.003.052.993.003.00-2.28%156,792
Feb 13, 20263.023.073.003.073.07-67,558
Feb 12, 20263.083.082.993.073.07-0.32%222,168
Feb 11, 20263.043.093.013.083.080.98%69,416
Feb 10, 20263.103.103.033.053.05-1.61%22,907
Feb 9, 20263.103.103.023.103.10-51,791
Feb 6, 20263.043.103.003.103.102.99%48,706
Feb 5, 20263.123.122.993.013.01-2.90%122,983
Feb 4, 20263.103.183.023.103.101.64%160,421
Feb 3, 20263.123.123.033.053.05-1.29%180,414
Feb 2, 20263.083.093.013.093.09-19,265
Jan 30, 20263.183.183.093.093.09-5,875
Jan 29, 20263.183.183.063.093.09-3.44%181,288
Jan 28, 20263.003.202.983.203.206.67%21,426
Jan 27, 20263.003.012.983.003.00-103,358
Jan 26, 20263.003.002.953.003.00-20,663
Jan 23, 20262.973.002.953.003.001.35%120,028
Jan 22, 20262.952.962.932.962.961.02%77,843
Jan 21, 20262.942.952.922.932.93-0.34%215,248
Jan 20, 20262.932.942.902.942.940.34%141,306
Jan 19, 20262.932.932.882.932.93-158,698
Jan 16, 20262.942.952.912.932.93-0.34%49,353
Jan 15, 20262.942.942.872.942.94-39,697
Jan 14, 20262.932.942.862.942.942.08%92,079
Jan 13, 20262.932.942.862.882.88-2.04%154,576
Jan 12, 20262.842.942.812.942.943.52%265,187
Jan 9, 20262.852.852.802.842.84-0.35%78,567
Jan 8, 20262.812.852.812.852.851.42%86,495
Jan 5, 20262.802.812.752.812.811.44%35,698
Dec 30, 20252.762.802.742.772.770.36%182,392
Dec 29, 20252.782.792.742.762.76-0.72%153,370
Dec 23, 20252.782.792.762.782.78-0.36%35,892
Dec 22, 20252.822.822.762.792.790.36%80,502
Dec 19, 20252.762.802.762.782.78-0.71%58,988
Dec 18, 20252.802.802.762.802.80-104,305
Dec 17, 20252.812.812.732.802.80-1.06%617,585
Dec 16, 20252.842.842.812.832.83-507,608
Dec 15, 20252.832.842.802.832.83-374,124
Dec 12, 20252.852.852.812.832.83-0.35%484,294
Dec 11, 20252.842.852.822.842.84-399,421
Dec 10, 20252.842.852.802.842.84-386,202
Dec 9, 20252.832.842.822.842.84-402,870
Dec 8, 20252.852.852.832.842.84-0.35%373,882
Dec 5, 20252.822.872.822.852.85-453,930
Dec 4, 20252.832.852.822.852.850.71%944,161
Dec 3, 20252.832.832.792.832.83-396,239
Dec 2, 20252.802.832.802.832.831.07%368,811
Nov 28, 20252.802.832.792.802.80-1.06%687,639
Nov 27, 20252.832.842.822.832.83-481,009
Nov 26, 20252.792.832.762.832.831.07%376,560
Nov 25, 20252.802.802.772.802.80-558,426
Nov 24, 20252.802.812.782.802.801.45%455,544
Nov 21, 20252.752.852.712.762.76-3.16%656,050
Nov 20, 20252.842.882.812.852.85-732,539
Nov 19, 20252.872.892.822.852.85-0.70%604,537
Nov 18, 20252.842.892.842.872.870.70%489,062
Nov 17, 20252.752.852.752.852.853.64%310,482
Nov 14, 20252.752.772.712.752.75-690,003
Nov 13, 20252.692.752.692.752.750.73%363,476
Nov 12, 20252.702.742.702.732.73-785,430
Nov 11, 20252.712.732.692.732.731.11%393,275
Nov 10, 20252.712.712.642.702.70-1,354,597
Nov 7, 20252.642.702.612.702.702.27%1,239,561
Nov 6, 20252.522.692.502.642.644.35%2,990,714
Nov 5, 20252.402.542.362.532.536.75%1,500,554
Nov 4, 20252.292.372.272.372.373.04%504,009
Nov 3, 20252.292.302.272.302.300.44%62,920
Oct 31, 20252.272.302.222.292.294.09%207,773
Oct 30, 20252.282.392.202.202.20-3.51%1,159,158
Oct 29, 20252.302.452.252.282.28-0.87%260,194
Oct 28, 20252.412.412.282.302.30-5.74%140,891
Oct 27, 20252.362.442.322.442.443.39%21,161
Oct 24, 20252.262.412.262.362.362.16%546,244
Oct 23, 20252.242.312.182.312.313.12%218,524
Oct 22, 20252.242.242.162.242.24-93,236
Oct 21, 20252.172.242.162.242.241.82%143,770
Oct 20, 20252.212.212.152.202.20-0.45%84,865
Oct 17, 20252.182.212.182.212.210.45%242,580
Oct 16, 20252.202.202.182.202.20-2,954
Oct 15, 20252.202.212.162.202.20-87,616
Oct 14, 20252.182.202.162.202.200.92%64,931
Oct 13, 20252.182.202.172.182.18-0.46%24,019
Oct 10, 20252.192.192.172.192.19-4,698
Oct 9, 20252.212.242.162.192.19-0.90%127,861
Oct 8, 20252.242.242.152.212.21-1.34%189,204
Oct 7, 20252.182.352.182.242.242.75%384,817
Oct 6, 20252.132.182.072.182.183.81%161,043