Skip to main content
Evergent Investments SA (BVB:EVER)
Romania flag Romania · Delayed Price · Currency is RON
3.050
0.00 (0.00%)
At close: Apr 28, 2026

Evergent Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.053.053.013.053.05-53,392
Apr 27, 20263.143.143.033.053.05-2.87%640,872
Apr 24, 20263.063.143.043.143.142.61%39,886
Apr 23, 20263.093.093.053.063.06-0.97%18,509
Apr 22, 20263.103.103.043.093.09-317,300
Apr 21, 20263.103.103.033.093.09-0.32%292,206
Apr 20, 20263.203.203.083.103.10-2.52%433,720
Apr 17, 20263.183.183.123.183.180.95%137,615
Apr 16, 20263.153.203.103.153.150.32%709,005
Apr 15, 20263.093.153.063.143.142.28%196,035
Apr 14, 20263.083.083.053.073.070.66%60,967
Apr 9, 20263.073.083.043.053.05-0.33%349,499
Apr 8, 20263.073.103.023.063.060.66%357,573
Apr 7, 20263.023.073.023.043.04-24,353
Apr 6, 20263.053.053.013.043.041.00%9,109
Apr 3, 20263.063.083.013.013.01-1.63%21,328
Apr 2, 20263.093.093.043.063.06-48,936
Apr 1, 20263.093.093.053.063.06-0.33%99,438
Mar 31, 20263.073.093.033.073.07-278,963
Mar 30, 20263.063.083.033.073.070.66%124,549
Mar 27, 20263.093.093.023.053.05-1.29%51,434
Mar 26, 20263.013.103.013.093.094.04%180,556
Mar 25, 20262.972.982.962.972.97-0.34%95,810
Mar 24, 20263.003.002.962.982.98-0.33%207,414
Mar 23, 20262.983.002.962.992.99-0.33%134,991
Mar 20, 20262.973.002.973.003.000.33%25,150
Mar 19, 20262.983.002.952.992.99-0.33%129,108
Mar 18, 20262.993.002.983.003.000.33%98,785
Mar 17, 20262.983.002.952.992.99-0.33%175,740
Mar 16, 20262.993.002.983.003.000.33%88,589
Mar 13, 20263.013.012.982.992.99-13,490
Mar 12, 20263.003.032.962.992.99-0.99%300,399
Mar 11, 20262.993.022.973.023.021.00%48,250
Mar 10, 20262.952.992.942.992.990.67%181,931
Mar 9, 20262.922.992.922.972.970.34%167,008
Mar 6, 20262.962.992.932.962.961.02%134,825
Mar 5, 20262.852.972.852.932.932.81%120,571
Mar 4, 20262.852.882.842.852.85-287,518
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