EVS Broadcast Equipment SA (EBR:EVS)
Belgium
· Delayed Price · Currency is EUR 35.30
-0.15 (-0.42%)
Dec 5, 2025, 5:35 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.55 | 35.55 | 35.00 | 35.30 | 35.30 | -0.42% | 6,558 |
| Dec 4, 2025 | 35.25 | 36.10 | 35.25 | 35.45 | 35.45 | 0.71% | 17,622 |
| Dec 3, 2025 | 35.05 | 35.35 | 35.05 | 35.20 | 35.20 | 0.43% | 10,887 |
| Dec 2, 2025 | 35.20 | 35.25 | 34.75 | 35.05 | 35.05 | -0.28% | 10,046 |
| Dec 1, 2025 | 35.50 | 35.95 | 34.35 | 35.15 | 35.15 | -0.57% | 28,781 |
| Nov 28, 2025 | 34.90 | 35.35 | 34.90 | 35.35 | 35.35 | 1.29% | 10,063 |
| Nov 27, 2025 | 34.70 | 35.15 | 34.65 | 34.90 | 34.90 | 0.72% | 8,636 |
| Nov 26, 2025 | 35.60 | 35.60 | 34.20 | 34.65 | 34.65 | -2.53% | 16,020 |
| Nov 25, 2025 | 35.20 | 35.70 | 35.10 | 35.55 | 35.13 | 1.57% | 11,524 |
| Nov 24, 2025 | 35.45 | 36.15 | 35.00 | 35.00 | 34.59 | -1.69% | 41,077 |
| Nov 21, 2025 | 35.30 | 35.60 | 34.75 | 35.60 | 35.18 | 0.56% | 13,181 |
| Nov 20, 2025 | 35.35 | 35.90 | 35.15 | 35.40 | 34.98 | 0.71% | 11,277 |
| Nov 19, 2025 | 35.60 | 35.65 | 35.10 | 35.15 | 34.73 | -1.40% | 8,051 |
| Nov 18, 2025 | 36.40 | 36.40 | 35.45 | 35.65 | 35.23 | -2.46% | 8,544 |
| Nov 17, 2025 | 36.60 | 37.20 | 36.50 | 36.55 | 36.12 | 2.52% | 28,145 |
| Nov 14, 2025 | 35.30 | 35.65 | 35.10 | 35.65 | 35.23 | 0.14% | 7,132 |
| Nov 13, 2025 | 35.95 | 36.00 | 35.25 | 35.60 | 35.18 | -0.97% | 8,729 |
| Nov 12, 2025 | 35.50 | 35.95 | 35.30 | 35.95 | 35.53 | 1.41% | 6,954 |
| Nov 11, 2025 | 35.60 | 35.80 | 35.25 | 35.45 | 35.03 | -0.14% | 13,168 |
| Nov 10, 2025 | 35.45 | 35.80 | 35.30 | 35.50 | 35.08 | 1.14% | 8,076 |
| Nov 7, 2025 | 35.15 | 35.60 | 35.00 | 35.10 | 34.69 | -1.27% | 7,332 |
| Nov 6, 2025 | 35.65 | 35.70 | 34.95 | 35.55 | 35.13 | -0.28% | 14,698 |
| Nov 5, 2025 | 35.55 | 35.90 | 35.25 | 35.65 | 35.23 | 0.42% | 15,283 |
| Nov 4, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.08 | -1.53% | 7,813 |
| Nov 3, 2025 | 36.05 | 36.20 | 35.70 | 36.05 | 35.62 | -0.55% | 8,775 |
| Oct 31, 2025 | 36.55 | 36.75 | 36.25 | 36.25 | 35.82 | -1.23% | 7,895 |
| Oct 30, 2025 | 36.30 | 36.75 | 36.25 | 36.70 | 36.27 | 1.24% | 10,181 |
| Oct 29, 2025 | 36.75 | 36.90 | 36.25 | 36.25 | 35.82 | -1.76% | 12,641 |
| Oct 28, 2025 | 36.50 | 37.10 | 36.30 | 36.90 | 36.46 | 0.96% | 5,796 |
| Oct 27, 2025 | 37.20 | 37.20 | 36.55 | 36.55 | 36.12 | -1.35% | 6,945 |
| Oct 24, 2025 | 37.10 | 37.15 | 36.70 | 37.05 | 36.61 | -0.40% | 8,477 |
| Oct 23, 2025 | 36.15 | 37.20 | 36.05 | 37.20 | 36.76 | 3.33% | 23,846 |
| Oct 22, 2025 | 36.10 | 36.40 | 35.70 | 36.00 | 35.57 | -0.83% | 32,290 |
| Oct 21, 2025 | 36.15 | 36.45 | 36.00 | 36.30 | 35.87 | 0.41% | 7,228 |
| Oct 20, 2025 | 36.20 | 36.60 | 35.95 | 36.15 | 35.72 | - | 9,877 |
| Oct 17, 2025 | 35.95 | 36.30 | 35.60 | 36.15 | 35.72 | 0.28% | 13,148 |
| Oct 16, 2025 | 35.85 | 36.15 | 35.80 | 36.05 | 35.62 | 0.14% | 9,681 |
| Oct 15, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 35.57 | -0.28% | 24,770 |
| Oct 14, 2025 | 35.65 | 36.15 | 35.60 | 36.10 | 35.67 | 1.69% | 15,586 |
| Oct 13, 2025 | 35.40 | 35.85 | 35.40 | 35.50 | 35.08 | -0.14% | 8,582 |
| Oct 10, 2025 | 35.80 | 36.15 | 35.55 | 35.55 | 35.13 | -0.84% | 7,496 |
| Oct 9, 2025 | 35.50 | 35.85 | 35.50 | 35.85 | 35.43 | 0.42% | 7,207 |
| Oct 8, 2025 | 35.55 | 35.90 | 35.50 | 35.70 | 35.28 | - | 10,591 |
| Oct 7, 2025 | 35.65 | 36.15 | 35.55 | 35.70 | 35.28 | -0.56% | 5,668 |
| Oct 6, 2025 | 35.50 | 36.05 | 35.50 | 35.90 | 35.48 | 0.42% | 8,800 |
| Oct 3, 2025 | 35.95 | 36.05 | 35.50 | 35.75 | 35.33 | -0.56% | 5,695 |
| Oct 2, 2025 | 35.65 | 36.40 | 35.65 | 35.95 | 35.53 | 1.55% | 14,528 |
| Oct 1, 2025 | 35.55 | 35.55 | 35.25 | 35.40 | 34.98 | -0.70% | 6,165 |
| Sep 30, 2025 | 35.00 | 35.65 | 34.95 | 35.65 | 35.23 | 1.71% | 10,813 |
| Sep 29, 2025 | 34.75 | 35.20 | 34.70 | 35.05 | 34.64 | 0.86% | 8,458 |
| Sep 26, 2025 | 35.25 | 35.30 | 34.60 | 34.75 | 34.34 | -1.84% | 11,755 |
| Sep 25, 2025 | 35.50 | 35.65 | 35.10 | 35.40 | 34.98 | 0.43% | 8,569 |
| Sep 24, 2025 | 35.30 | 35.55 | 35.15 | 35.25 | 34.83 | -0.84% | 9,818 |
| Sep 23, 2025 | 35.45 | 35.75 | 35.25 | 35.55 | 35.13 | 0.57% | 11,342 |
| Sep 22, 2025 | 35.10 | 35.50 | 34.95 | 35.35 | 34.93 | 0.71% | 13,134 |
| Sep 19, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 34.69 | -0.85% | 8,608 |
| Sep 18, 2025 | 34.85 | 35.45 | 34.85 | 35.40 | 34.98 | 2.02% | 10,622 |
| Sep 17, 2025 | 34.75 | 34.90 | 34.55 | 34.70 | 34.29 | 0.29% | 8,676 |
| Sep 16, 2025 | 34.95 | 35.20 | 34.60 | 34.60 | 34.19 | -1.00% | 15,412 |
| Sep 15, 2025 | 35.25 | 35.30 | 34.95 | 34.95 | 34.54 | -0.43% | 14,915 |
| Sep 12, 2025 | 34.75 | 35.35 | 34.75 | 35.10 | 34.69 | 2.78% | 22,696 |
| Sep 11, 2025 | 33.95 | 34.55 | 33.95 | 34.15 | 33.75 | -0.15% | 11,159 |
| Sep 10, 2025 | 33.50 | 34.35 | 33.45 | 34.20 | 33.80 | 2.40% | 19,723 |
| Sep 9, 2025 | 33.35 | 33.60 | 33.30 | 33.40 | 33.01 | - | 9,921 |
| Sep 8, 2025 | 33.50 | 33.75 | 33.30 | 33.40 | 33.01 | -0.45% | 11,778 |
| Sep 5, 2025 | 33.50 | 33.60 | 33.30 | 33.55 | 33.15 | 0.45% | 20,667 |
| Sep 4, 2025 | 33.65 | 33.65 | 33.30 | 33.40 | 33.01 | 0.15% | 13,042 |
| Sep 3, 2025 | 33.60 | 33.90 | 33.35 | 33.35 | 32.96 | -0.15% | 16,860 |
| Sep 2, 2025 | 34.10 | 34.15 | 33.30 | 33.40 | 33.01 | -1.91% | 33,322 |
| Sep 1, 2025 | 34.60 | 34.65 | 34.05 | 34.05 | 33.65 | -2.16% | 16,239 |
| Aug 29, 2025 | 34.35 | 34.85 | 34.30 | 34.80 | 34.39 | 1.75% | 15,796 |
| Aug 28, 2025 | 34.60 | 34.75 | 34.20 | 34.20 | 33.80 | -0.87% | 29,304 |
| Aug 27, 2025 | 35.00 | 35.00 | 34.30 | 34.50 | 34.09 | -1.00% | 19,921 |
| Aug 26, 2025 | 34.80 | 35.55 | 34.80 | 34.85 | 34.44 | 0.29% | 14,031 |
| Aug 25, 2025 | 35.20 | 35.35 | 34.65 | 34.75 | 34.34 | -0.71% | 17,364 |
| Aug 22, 2025 | 34.90 | 35.00 | 34.50 | 35.00 | 34.59 | 0.14% | 17,336 |
| Aug 21, 2025 | 36.05 | 36.15 | 34.90 | 34.95 | 34.54 | -2.65% | 34,765 |
| Aug 20, 2025 | 35.10 | 36.85 | 33.00 | 35.90 | 35.48 | -5.77% | 162,171 |
| Aug 19, 2025 | 37.50 | 38.15 | 37.35 | 38.10 | 37.65 | 1.33% | 13,377 |
| Aug 18, 2025 | 37.30 | 38.10 | 37.20 | 37.60 | 37.16 | 1.08% | 29,113 |
| Aug 15, 2025 | 37.15 | 37.50 | 37.15 | 37.20 | 36.76 | 0.27% | 5,616 |
| Aug 14, 2025 | 37.30 | 37.40 | 37.05 | 37.10 | 36.66 | -0.67% | 4,510 |
| Aug 13, 2025 | 37.60 | 37.70 | 37.25 | 37.35 | 36.91 | -0.53% | 11,491 |
| Aug 12, 2025 | 37.70 | 38.00 | 37.55 | 37.55 | 37.11 | -0.40% | 8,012 |
| Aug 11, 2025 | 38.00 | 38.05 | 37.40 | 37.70 | 37.25 | -0.79% | 7,687 |
| Aug 8, 2025 | 38.05 | 38.30 | 37.95 | 38.00 | 37.55 | - | 7,302 |
| Aug 7, 2025 | 37.00 | 38.25 | 37.00 | 38.00 | 37.55 | 1.33% | 6,336 |
| Aug 6, 2025 | 37.70 | 38.10 | 37.35 | 37.50 | 37.06 | -1.32% | 17,552 |
| Aug 5, 2025 | 37.50 | 38.25 | 37.35 | 38.00 | 37.55 | 1.60% | 20,761 |
| Aug 4, 2025 | 37.00 | 37.40 | 36.85 | 37.40 | 36.96 | 1.63% | 10,973 |
| Aug 1, 2025 | 37.75 | 38.00 | 36.80 | 36.80 | 36.37 | -3.16% | 8,391 |
| Jul 31, 2025 | 38.00 | 38.15 | 37.35 | 38.00 | 37.55 | -0.52% | 17,059 |
| Jul 30, 2025 | 38.05 | 38.40 | 38.00 | 38.20 | 37.75 | 0.13% | 9,777 |
| Jul 29, 2025 | 37.85 | 38.30 | 37.85 | 38.15 | 37.70 | 1.19% | 9,596 |
| Jul 28, 2025 | 38.25 | 38.35 | 37.50 | 37.70 | 37.25 | -0.13% | 12,600 |
| Jul 25, 2025 | 37.75 | 38.05 | 37.40 | 37.75 | 37.30 | -0.13% | 11,471 |
| Jul 24, 2025 | 37.30 | 37.80 | 37.25 | 37.80 | 37.35 | 1.20% | 13,581 |
| Jul 23, 2025 | 37.50 | 37.50 | 37.00 | 37.35 | 36.91 | 0.27% | 8,707 |
| Jul 22, 2025 | 37.85 | 37.85 | 36.95 | 37.25 | 36.81 | -0.80% | 9,975 |
| Jul 21, 2025 | 37.60 | 38.30 | 37.20 | 37.55 | 37.11 | - | 16,838 |