EVN AG (FRA:EVN)
Germany
· Delayed Price · Currency is EUR 27.50
+0.30 (1.10%)
At close: Dec 5, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 0.18% | 25 |
| Dec 3, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | - |
| Dec 2, 2025 | 26.75 | 27.05 | 26.75 | 27.05 | 27.05 | 2.27% | 110 |
| Dec 1, 2025 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | -0.19% | 100 |
| Nov 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 100 |
| Nov 26, 2025 | 26.45 | 26.45 | 26.20 | 26.20 | 26.20 | - | 1,350 |
| Nov 25, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -0.38% | 20 |
| Nov 24, 2025 | 26.10 | 26.30 | 26.05 | 26.30 | 26.30 | 1.15% | 825 |
| Nov 21, 2025 | 26.25 | 26.25 | 25.95 | 26.00 | 26.00 | -1.33% | 1,300 |
| Nov 20, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.96% | - |
| Nov 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.57% | - |
| Nov 18, 2025 | 26.20 | 26.60 | 26.20 | 26.25 | 26.25 | -1.13% | 550 |
| Nov 17, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Nov 14, 2025 | 26.35 | 26.60 | 26.35 | 26.55 | 26.55 | -2.75% | 620 |
| Nov 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.74% | - |
| Nov 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | - |
| Nov 11, 2025 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | -0.37% | 200 |
| Nov 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | - |
| Nov 6, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | -0.75% | 254 |
| Nov 5, 2025 | 25.75 | 26.70 | 25.75 | 26.70 | 26.70 | 2.10% | 522 |
| Nov 4, 2025 | 25.75 | 26.15 | 25.75 | 26.15 | 26.15 | 2.95% | 14,417 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Oct 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.60% | - |
| Oct 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Oct 24, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -1.00% | 500 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 21, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.20% | 100 |
| Oct 20, 2025 | 24.80 | 24.85 | 24.75 | 24.85 | 24.85 | 1.22% | 90 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | -0.20% | 500 |
| Oct 16, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | - | 250 |
| Oct 15, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 3.36% | 250 |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% | - |
| Oct 13, 2025 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | -0.21% | 675 |
| Oct 10, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 1.27% | 200 |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | - |
| Oct 8, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | 500 |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 6, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -0.63% | 1,000 |
| Oct 3, 2025 | 23.40 | 23.75 | 23.30 | 23.75 | 23.75 | 0.85% | 180 |
| Oct 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | - |
| Oct 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | - |
| Sep 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | - |
| Sep 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | 50 |
| Sep 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | - |
| Sep 25, 2025 | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | 1.50% | 500 |
| Sep 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.06% | - |
| Sep 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Sep 22, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | 300 |
| Sep 19, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -1.07% | 250 |
| Sep 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.52% | - |
| Sep 17, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.43% | 500 |
| Sep 16, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -0.65% | 106 |
| Sep 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Sep 12, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 1.30% | 500 |
| Sep 11, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | - |
| Sep 10, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.65% | - |
| Sep 9, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 215 |
| Sep 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | - |
| Sep 5, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | 22.85 | -0.22% | 200 |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 3, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 900 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -0.86% | 250 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | 250 |
| Aug 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Aug 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.06% | - |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% | 15 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -1.26% | 1,000 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -0.42% | 100 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% | - |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.05% | - |
| Aug 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | - |
| Aug 19, 2025 | 23.70 | 23.95 | 23.70 | 23.95 | 23.95 | -0.42% | 91 |
| Aug 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| Aug 15, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 2.34% | 80 |
| Aug 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | - |
| Aug 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Aug 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | - |
| Aug 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Aug 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.68% | - |
| Aug 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Aug 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | - |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% | - |
| Jul 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.61% | - |
| Jul 29, 2025 | 24.25 | 24.40 | 24.25 | 24.40 | 24.40 | -0.41% | 400 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87% | - |
| Jul 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | - |
| Jul 24, 2025 | 24.15 | 24.15 | 24.05 | 24.10 | 24.10 | -0.82% | 180 |
| Jul 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | - |
| Jul 22, 2025 | 23.95 | 24.25 | 23.95 | 24.25 | 24.25 | 1.25% | 400 |
| Jul 21, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | - | 285 |
| Jul 18, 2025 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | -1.64% | 300 |