Evergy, Inc. (FRA:3E7)
Germany
· Delayed Price · Currency is EUR 62.86
-0.38 (-0.60%)
Last updated: Dec 5, 2025, 8:02 AM CET
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.66% | - |
| Dec 3, 2025 | 63.52 | 63.66 | 63.52 | 63.66 | 63.66 | -1.39% | 50 |
| Dec 2, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -2.74% | - |
| Dec 1, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.36% | - |
| Nov 28, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.15% | - |
| Nov 27, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.64% | - |
| Nov 26, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.14% | - |
| Nov 25, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 1.50% | - |
| Nov 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.36% | - |
| Nov 21, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -1.56% | - |
| Nov 20, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 64.94 | -0.55% | - |
| Nov 19, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.29 | -0.03% | - |
| Nov 18, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.31 | 0.76% | - |
| Nov 17, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 64.82 | 0.49% | - |
| Nov 14, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 64.50 | -1.78% | - |
| Nov 13, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 65.67 | 0.49% | - |
| Nov 12, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.35 | 0.24% | - |
| Nov 11, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.20 | -1.05% | - |
| Nov 10, 2025 | 65.24 | 66.50 | 65.24 | 66.50 | 65.89 | 2.21% | 56 |
| Nov 7, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.46 | -0.82% | - |
| Nov 6, 2025 | 66.06 | 66.06 | 65.60 | 65.60 | 65.00 | -1.47% | 256 |
| Nov 5, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 65.97 | -1.10% | - |
| Nov 4, 2025 | 66.40 | 67.32 | 66.40 | 67.32 | 66.70 | 1.88% | 161 |
| Nov 3, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 65.47 | -1.46% | - |
| Oct 31, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.44 | 1.54% | - |
| Oct 30, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.43 | -0.84% | - |
| Oct 29, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 65.99 | -0.63% | - |
| Oct 28, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 66.40 | -0.62% | - |
| Oct 27, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 66.82 | 1.23% | - |
| Oct 24, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.01 | -1.13% | - |
| Oct 23, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 66.76 | 0.87% | - |
| Oct 22, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | -0.54% | - |
| Oct 21, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.54 | 1.24% | - |
| Oct 20, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 65.73 | 1.04% | - |
| Oct 17, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.06 | -1.97% | - |
| Oct 16, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.36 | 0.42% | - |
| Oct 15, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.09 | 0.30% | - |
| Oct 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | -1.66% | - |
| Oct 13, 2025 | 66.84 | 67.62 | 66.84 | 67.62 | 67.00 | 1.02% | 44 |
| Oct 10, 2025 | 65.78 | 66.94 | 65.76 | 66.94 | 66.32 | 0.78% | 200 |
| Oct 9, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 65.81 | 0.03% | - |
| Oct 8, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 65.79 | 0.67% | - |
| Oct 7, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.35 | 0.49% | - |
| Oct 6, 2025 | 65.04 | 65.64 | 65.04 | 65.64 | 65.04 | 1.83% | 175 |
| Oct 3, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 63.87 | - | - |
| Oct 2, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 63.87 | 0.44% | - |
| Oct 1, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 63.59 | -0.19% | - |
| Sep 30, 2025 | 63.52 | 64.30 | 63.52 | 64.30 | 63.71 | 2.62% | 55 |
| Sep 29, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.08 | 0.29% | - |
| Sep 26, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 61.91 | 0.26% | - |
| Sep 25, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 61.75 | 1.00% | - |
| Sep 24, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.13 | 1.55% | - |
| Sep 23, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.20 | -0.62% | - |
| Sep 22, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 60.58 | 1.73% | - |
| Sep 19, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.55 | -0.56% | - |
| Sep 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 59.88 | 1.21% | - |
| Sep 17, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.17 | -1.87% | - |
| Sep 16, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.30 | -0.85% | - |
| Sep 15, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 60.82 | 0.13% | - |
| Sep 12, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 60.74 | 0.82% | - |
| Sep 11, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.24 | 0.83% | - |
| Sep 10, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 59.75 | 1.07% | - |
| Sep 9, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.11 | -1.65% | - |
| Sep 8, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.10 | -0.39% | - |
| Sep 5, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.34 | 0.16% | - |
| Sep 4, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.24 | -0.07% | - |
| Sep 3, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.28 | 1.30% | - |
| Sep 2, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.51 | -0.79% | - |
| Sep 1, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 59.98 | -0.07% | - |
| Aug 29, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.02 | -1.43% | - |
| Aug 28, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.90 | 0.23% | - |
| Aug 27, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 60.76 | 0.33% | - |
| Aug 26, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 60.56 | -0.23% | - |
| Aug 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.70 | -0.52% | - |
| Aug 22, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.01 | -0.81% | - |
| Aug 21, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 60.94 | -0.13% | - |
| Aug 20, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 61.02 | 2.24% | - |
| Aug 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 59.68 | -0.39% | - |
| Aug 18, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 59.92 | -1.96% | - |
| Aug 15, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 61.12 | -0.73% | - |
| Aug 14, 2025 | 62.16 | 62.72 | 62.16 | 62.72 | 61.57 | 1.52% | 50 |
| Aug 13, 2025 | 61.72 | 61.78 | 61.72 | 61.78 | 60.65 | -1.66% | 40 |
| Aug 12, 2025 | 61.92 | 62.82 | 61.92 | 62.82 | 61.67 | 0.48% | 1,500 |
| Aug 11, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 61.37 | 0.64% | 60 |
| Aug 8, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 60.98 | -0.29% | - |
| Aug 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.16 | -0.48% | - |
| Aug 6, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 61.45 | -0.41% | - |
| Aug 5, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 61.71 | 0.10% | - |
| Aug 4, 2025 | 61.38 | 62.80 | 61.38 | 62.80 | 61.65 | 1.88% | 11 |
| Aug 1, 2025 | 61.50 | 61.64 | 61.50 | 61.64 | 60.51 | 0.13% | 5 |
| Jul 31, 2025 | 61.28 | 61.56 | 61.28 | 61.56 | 60.43 | 2.77% | 40 |
| Jul 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 58.80 | 2.18% | - |
| Jul 29, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 57.54 | -0.68% | - |
| Jul 28, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 57.94 | 0.14% | - |
| Jul 25, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 57.86 | 0.48% | - |
| Jul 24, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 57.58 | -0.61% | - |
| Jul 23, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 57.94 | 0.61% | - |
| Jul 22, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 57.58 | -0.20% | - |
| Jul 21, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 57.70 | 1.41% | - |
| Jul 18, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 56.90 | -0.38% | - |