EVS Broadcast Equipment SA (EBR:EVS)
Belgium
· Delayed Price · Currency is EUR 34.75
+0.65 (1.91%)
Mar 6, 2026, 3:04 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.05 | 34.30 | 34.05 | 34.20 | - | 0.29% | 4,021 |
| Mar 5, 2026 | 34.75 | 34.75 | 33.85 | 34.10 | 34.10 | -1.45% | 24,472 |
| Mar 4, 2026 | 34.50 | 34.85 | 34.25 | 34.60 | 34.60 | -0.14% | 16,472 |
| Mar 3, 2026 | 35.50 | 35.50 | 34.35 | 34.65 | 34.65 | -4.02% | 22,339 |
| Mar 2, 2026 | 35.05 | 36.10 | 34.00 | 36.10 | 36.10 | 6.02% | 85,391 |
| Feb 27, 2026 | 34.30 | 34.50 | 33.75 | 34.05 | 34.05 | -0.58% | 15,719 |
| Feb 26, 2026 | 34.50 | 34.75 | 34.25 | 34.25 | 34.25 | -0.44% | 10,096 |
| Feb 25, 2026 | 34.35 | 34.75 | 34.05 | 34.40 | 34.40 | 0.44% | 11,658 |
| Feb 24, 2026 | 33.80 | 34.50 | 33.80 | 34.25 | 34.25 | 1.33% | 12,269 |
| Feb 23, 2026 | 34.00 | 34.00 | 33.75 | 33.80 | 33.80 | -0.88% | 9,610 |
| Feb 20, 2026 | 34.15 | 34.30 | 33.95 | 34.10 | 34.10 | - | 14,271 |
| Feb 19, 2026 | 34.05 | 34.35 | 33.85 | 34.10 | 34.10 | 0.15% | 9,047 |
| Feb 18, 2026 | 33.75 | 34.20 | 33.60 | 34.05 | 34.05 | 1.19% | 15,337 |
| Feb 17, 2026 | 33.75 | 33.75 | 33.10 | 33.65 | 33.65 | -0.30% | 69,622 |
| Feb 16, 2026 | 34.00 | 34.25 | 33.45 | 33.75 | 33.75 | -0.30% | 35,473 |
| Feb 13, 2026 | 34.65 | 34.70 | 33.55 | 33.85 | 33.85 | -2.59% | 76,169 |
| Feb 12, 2026 | 36.00 | 36.00 | 34.50 | 34.75 | 34.75 | -2.93% | 39,074 |
| Feb 11, 2026 | 36.95 | 36.95 | 35.70 | 35.80 | 35.80 | -3.37% | 17,647 |
| Feb 10, 2026 | 36.60 | 37.05 | 36.50 | 37.05 | 37.05 | 0.54% | 14,527 |
| Feb 9, 2026 | 36.10 | 36.85 | 36.10 | 36.85 | 36.85 | 1.80% | 33,555 |
| Feb 6, 2026 | 36.15 | 36.25 | 35.65 | 36.20 | 36.20 | - | 11,213 |
| Feb 5, 2026 | 36.50 | 36.50 | 36.10 | 36.20 | 36.20 | -0.55% | 12,579 |
| Feb 4, 2026 | 36.45 | 36.95 | 36.10 | 36.40 | 36.40 | 0.41% | 15,912 |
| Feb 3, 2026 | 36.45 | 36.50 | 36.10 | 36.25 | 36.25 | -0.14% | 9,563 |
| Feb 2, 2026 | 36.35 | 36.60 | 35.90 | 36.30 | 36.30 | -0.14% | 12,051 |
| Jan 30, 2026 | 36.55 | 36.80 | 36.35 | 36.35 | 36.35 | -0.41% | 5,969 |
| Jan 29, 2026 | 36.40 | 36.70 | 36.25 | 36.50 | 36.50 | 0.55% | 11,568 |
| Jan 28, 2026 | 36.15 | 36.30 | 36.05 | 36.30 | 36.30 | 0.14% | 8,757 |
| Jan 27, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 0.97% | 7,733 |
| Jan 26, 2026 | 36.30 | 36.50 | 35.90 | 35.90 | 35.90 | -0.69% | 10,245 |
| Jan 23, 2026 | 36.20 | 36.40 | 35.95 | 36.15 | 36.15 | -0.14% | 7,975 |
| Jan 22, 2026 | 36.15 | 36.40 | 36.05 | 36.20 | 36.20 | 1.12% | 4,658 |
| Jan 21, 2026 | 35.00 | 35.80 | 34.85 | 35.80 | 35.80 | 1.27% | 16,483 |
| Jan 20, 2026 | 35.60 | 35.60 | 35.25 | 35.35 | 35.35 | -0.56% | 8,358 |
| Jan 19, 2026 | 36.25 | 36.25 | 35.40 | 35.55 | 35.55 | -2.60% | 20,264 |
| Jan 16, 2026 | 36.60 | 36.80 | 36.35 | 36.50 | 36.50 | 0.14% | 7,011 |
| Jan 15, 2026 | 36.40 | 36.55 | 36.20 | 36.45 | 36.45 | 0.69% | 2,739 |
| Jan 14, 2026 | 36.20 | 36.40 | 35.85 | 36.20 | 36.20 | - | 6,001 |
| Jan 13, 2026 | 36.50 | 36.50 | 35.90 | 36.20 | 36.20 | -0.55% | 11,085 |
| Jan 12, 2026 | 36.75 | 36.75 | 36.05 | 36.40 | 36.40 | -0.82% | 12,571 |
| Jan 9, 2026 | 36.75 | 36.85 | 36.35 | 36.70 | 36.70 | 0.55% | 10,288 |
| Jan 8, 2026 | 36.95 | 37.00 | 36.50 | 36.50 | 36.50 | -1.35% | 9,105 |
| Jan 7, 2026 | 37.00 | 37.10 | 36.75 | 37.00 | 37.00 | 0.41% | 6,360 |
| Jan 6, 2026 | 37.40 | 37.40 | 36.65 | 36.85 | 36.85 | -1.60% | 14,104 |
| Jan 5, 2026 | 37.20 | 37.70 | 36.90 | 37.45 | 37.45 | 2.04% | 23,505 |
| Jan 2, 2026 | 36.85 | 37.00 | 36.35 | 36.70 | 36.70 | -0.41% | 13,951 |
| Dec 31, 2025 | 36.85 | 36.90 | 36.65 | 36.85 | 36.85 | - | 7,447 |
| Dec 30, 2025 | 37.05 | 37.15 | 36.85 | 36.85 | 36.85 | -0.54% | 19,171 |
| Dec 29, 2025 | 37.10 | 37.10 | 36.65 | 37.05 | 37.05 | -0.13% | 17,005 |
| Dec 24, 2025 | 36.00 | 37.20 | 36.00 | 37.10 | 37.10 | 5.25% | 27,513 |
| Dec 23, 2025 | 35.50 | 35.50 | 35.15 | 35.25 | 35.25 | -1.12% | 8,080 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.35 | 35.65 | 35.65 | -1.66% | 8,530 |
| Dec 19, 2025 | 35.75 | 36.50 | 35.70 | 36.25 | 36.25 | 1.26% | 35,467 |
| Dec 18, 2025 | 35.05 | 36.20 | 35.00 | 35.80 | 35.80 | 2.43% | 30,550 |
| Dec 17, 2025 | 35.00 | 35.10 | 34.85 | 34.95 | 34.95 | -0.14% | 6,736 |
| Dec 16, 2025 | 35.15 | 35.30 | 34.90 | 35.00 | 35.00 | -0.99% | 8,244 |
| Dec 15, 2025 | 35.30 | 35.45 | 34.90 | 35.35 | 35.35 | 1.14% | 30,740 |
| Dec 12, 2025 | 35.20 | 35.55 | 34.90 | 34.95 | 34.95 | -0.43% | 14,159 |
| Dec 11, 2025 | 35.10 | 35.10 | 34.55 | 35.10 | 35.10 | - | 11,131 |
| Dec 10, 2025 | 35.00 | 35.30 | 34.70 | 35.10 | 35.10 | - | 12,148 |
| Dec 9, 2025 | 35.20 | 35.20 | 34.95 | 35.10 | 35.10 | -0.14% | 7,990 |
| Dec 8, 2025 | 35.60 | 35.60 | 35.00 | 35.15 | 35.15 | -0.42% | 10,516 |
| 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 |