Skip to main content
Evergent Investments SA (BVB:EVER)
Romania flag Romania · Delayed Price · Currency is RON
2.850
+0.020 (0.71%)
At close: Dec 4, 2025

Evergent Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20252.032.202.002.102.103.96%788,251
Oct 2, 20251.992.031.992.022.021.00%217,579
Oct 1, 20252.002.001.992.002.00-34,937
Sep 30, 20251.992.001.992.002.00-100,187
Sep 29, 20252.002.001.992.002.00-48,812
Sep 26, 20252.002.001.992.002.00-101,541
Sep 25, 20252.042.041.992.002.00-2.44%10,423
Sep 24, 20251.992.051.992.052.052.76%488,599
Sep 23, 20251.992.001.992.002.00-28,711
Sep 22, 20251.992.001.992.002.000.25%317,478
Sep 19, 20252.002.001.991.991.99-0.25%382,892
Sep 18, 20252.002.001.992.002.00-64,760
Sep 17, 20252.002.001.982.002.000.25%356,872
Sep 16, 20251.992.001.991.991.99-0.25%550,035
Sep 15, 20251.992.001.992.002.00-209,116
Sep 12, 20252.002.001.982.002.00-355,700
Sep 11, 20251.992.001.982.002.00-218,445
Sep 10, 20251.982.001.982.002.000.25%116,427
Sep 9, 20251.992.001.981.991.99-87,195
Sep 8, 20251.952.001.951.991.992.05%508,600
Sep 5, 20251.961.961.941.951.95-129,810
Sep 4, 20251.961.961.951.951.95-0.51%93,186
Sep 3, 20251.941.961.931.961.96-485,907
Sep 2, 20251.951.961.931.961.960.51%57,560
Sep 1, 20251.941.951.931.951.950.52%144,366
Aug 29, 20251.992.001.941.941.94-2.27%1,124,225
Aug 28, 20251.971.991.961.991.991.28%615,528
Aug 27, 20251.951.971.941.961.960.51%700,891
Aug 26, 20251.881.951.881.951.953.17%1,959,812
Aug 25, 20251.841.891.831.891.892.72%45,684
Aug 22, 20251.851.851.831.841.84-0.27%239,300
Aug 21, 20251.821.891.791.851.851.93%240,966
Aug 20, 20251.801.821.791.811.810.56%1,791,854
Aug 19, 20251.721.801.721.801.804.05%457,540
Aug 18, 20251.711.751.701.731.731.76%431,142
Aug 14, 20251.671.701.661.701.701.80%621,500
Aug 13, 20251.631.671.631.671.671.52%471,517
Aug 12, 20251.651.651.631.651.65-318,747
Aug 11, 20251.631.651.631.651.650.61%164,807
Aug 8, 20251.601.641.601.641.642.51%361,446
Aug 7, 20251.591.611.591.601.600.31%49,437
Aug 6, 20251.581.601.571.591.590.63%124,109
Aug 5, 20251.571.591.551.581.580.96%231,397
Aug 4, 20251.531.571.531.571.572.29%669,255
Aug 1, 20251.541.551.521.531.53-0.65%5,939
Jul 31, 20251.501.541.501.541.541.99%443,672
Jul 30, 20251.511.531.511.511.51-1.31%13,796
Jul 29, 20251.521.531.511.531.53-330,449
Jul 28, 20251.541.541.521.531.53-0.65%370,843
Jul 25, 20251.521.541.521.541.540.33%446,251
Jul 24, 20251.531.541.521.541.540.33%421,821
Jul 23, 20251.531.531.521.531.53-114,326
Jul 22, 20251.511.531.501.531.531.32%242,451
Jul 21, 20251.511.511.501.511.51-63,850
Jul 18, 20251.521.521.501.511.51-0.33%52,301
Jul 17, 20251.511.521.501.521.520.33%272,532