EVS Broadcast Equipment SA (EBR:EVS)
Belgium
· Delayed Price · Currency is EUR 36.05
-0.15 (-0.41%)
Apr 28, 2026, 5:35 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.40 | 36.40 | 35.90 | 36.05 | 36.05 | -0.41% | 10,098 |
| Apr 27, 2026 | 36.25 | 36.60 | 36.05 | 36.20 | 36.20 | - | 9,991 |
| Apr 24, 2026 | 36.15 | 36.35 | 36.05 | 36.20 | 36.20 | -0.28% | 7,937 |
| Apr 23, 2026 | 36.45 | 36.80 | 36.15 | 36.30 | 36.30 | -0.95% | 14,418 |
| Apr 22, 2026 | 36.65 | 36.80 | 36.20 | 36.65 | 36.65 | 0.27% | 10,039 |
| Apr 21, 2026 | 36.50 | 36.85 | 36.30 | 36.55 | 36.55 | 0.27% | 19,020 |
| Apr 20, 2026 | 36.80 | 36.80 | 36.30 | 36.45 | 36.45 | -1.09% | 19,939 |
| Apr 17, 2026 | 36.40 | 36.95 | 36.40 | 36.85 | 36.85 | 0.82% | 16,344 |
| Apr 16, 2026 | 36.00 | 36.75 | 35.85 | 36.55 | 36.55 | 1.67% | 26,508 |
| Apr 15, 2026 | 36.00 | 36.45 | 35.85 | 35.95 | 35.95 | - | 17,004 |
| Apr 14, 2026 | 35.50 | 36.25 | 35.45 | 35.95 | 35.95 | 3.01% | 16,694 |
| Apr 13, 2026 | 34.75 | 34.95 | 34.50 | 34.90 | 34.90 | - | 11,822 |
| Apr 10, 2026 | 34.85 | 35.50 | 34.80 | 34.90 | 34.90 | 0.29% | 6,955 |
| Apr 9, 2026 | 34.85 | 35.20 | 34.65 | 34.80 | 34.80 | -0.71% | 8,722 |
| Apr 8, 2026 | 34.80 | 35.20 | 34.80 | 35.05 | 35.05 | 4.01% | 15,583 |
| Apr 7, 2026 | 34.00 | 34.85 | 33.65 | 33.70 | 33.70 | -0.15% | 14,425 |
| Apr 2, 2026 | 33.95 | 34.05 | 33.55 | 33.75 | 33.75 | -1.46% | 17,840 |
| Apr 1, 2026 | 34.10 | 34.25 | 33.73 | 34.25 | 34.25 | 2.85% | 22,763 |
| Mar 31, 2026 | 32.95 | 33.30 | 32.83 | 33.30 | 33.30 | 1.06% | 16,422 |
| Mar 30, 2026 | 32.50 | 32.95 | 32.30 | 32.95 | 32.95 | 0.92% | 10,892 |
| Mar 27, 2026 | 33.20 | 33.45 | 32.45 | 32.65 | 32.65 | -1.36% | 15,581 |
| Mar 26, 2026 | 32.75 | 33.15 | 32.40 | 33.10 | 33.10 | 1.07% | 23,559 |
| Mar 25, 2026 | 32.80 | 33.35 | 32.75 | 32.75 | 32.75 | 0.77% | 19,199 |
| Mar 24, 2026 | 32.70 | 32.90 | 32.40 | 32.50 | 32.50 | -0.76% | 10,257 |
| Mar 23, 2026 | 31.70 | 33.25 | 31.30 | 32.75 | 32.75 | 0.46% | 35,555 |
| Mar 20, 2026 | 33.00 | 33.13 | 32.60 | 32.60 | 32.60 | -0.61% | 12,208 |
| Mar 19, 2026 | 33.30 | 33.30 | 32.70 | 32.80 | 32.80 | -1.80% | 30,563 |
| Mar 18, 2026 | 33.75 | 33.85 | 33.40 | 33.40 | 33.40 | -0.45% | 11,885 |
| Mar 17, 2026 | 34.00 | 34.00 | 33.55 | 33.55 | 33.55 | -0.45% | 8,333 |
| Mar 16, 2026 | 33.80 | 34.00 | 33.40 | 33.70 | 33.70 | -0.30% | 19,557 |
| Mar 13, 2026 | 34.45 | 34.55 | 33.75 | 33.80 | 33.80 | -1.89% | 23,624 |
| Mar 12, 2026 | 35.05 | 35.15 | 34.30 | 34.45 | 34.45 | -1.29% | 19,892 |
| Mar 11, 2026 | 35.10 | 35.30 | 34.85 | 34.90 | 34.90 | - | 11,992 |
| Mar 10, 2026 | 34.95 | 35.30 | 34.60 | 34.90 | 34.90 | 1.75% | 12,952 |
| Mar 9, 2026 | 34.10 | 34.35 | 33.70 | 34.30 | 34.30 | -2.42% | 17,935 |
| Mar 6, 2026 | 34.05 | 35.15 | 34.05 | 35.15 | 35.15 | 3.08% | 22,983 |
| 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 |