EVN AG (VIE:EVN)
Austria
· Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
At close: Mar 9, 2026
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.50 | 28.25 | 27.20 | 28.20 | 28.20 | - | 86,689 |
| Mar 6, 2026 | 27.65 | 28.30 | 27.65 | 28.20 | 28.20 | 1.99% | 48,885 |
| Mar 5, 2026 | 28.00 | 28.40 | 27.65 | 27.65 | 27.65 | -0.72% | 57,177 |
| Mar 4, 2026 | 27.80 | 28.30 | 27.80 | 27.85 | 27.85 | -1.42% | 58,151 |
| Mar 3, 2026 | 29.50 | 29.50 | 27.85 | 28.25 | 28.25 | -4.40% | 64,221 |
| Mar 2, 2026 | 28.70 | 29.65 | 27.50 | 29.55 | 29.55 | -0.17% | 92,751 |
| Feb 27, 2026 | 29.50 | 29.70 | 29.00 | 29.60 | 28.70 | 2.07% | 71,120 |
| Feb 26, 2026 | 29.50 | 29.75 | 29.00 | 29.00 | 28.12 | -1.02% | 56,002 |
| Feb 25, 2026 | 29.40 | 29.90 | 29.15 | 29.30 | 28.41 | -0.34% | 62,908 |
| Feb 24, 2026 | 29.50 | 29.65 | 29.15 | 29.40 | 28.51 | 1.03% | 97,901 |
| Feb 23, 2026 | 29.20 | 29.40 | 29.00 | 29.10 | 28.22 | -0.34% | 33,204 |
| Feb 20, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 28.31 | 1.21% | 64,205 |
| Feb 19, 2026 | 28.75 | 29.05 | 28.45 | 28.85 | 27.97 | - | 80,198 |
| Feb 18, 2026 | 28.50 | 28.90 | 28.45 | 28.85 | 27.97 | 0.17% | 92,549 |
| Feb 17, 2026 | 29.10 | 29.30 | 28.45 | 28.80 | 27.92 | -1.20% | 104,147 |
| Feb 16, 2026 | 28.95 | 29.45 | 28.85 | 29.15 | 28.26 | 0.87% | 86,295 |
| Feb 13, 2026 | 29.35 | 29.70 | 28.75 | 28.90 | 28.02 | -2.36% | 63,762 |
| Feb 12, 2026 | 29.65 | 29.85 | 29.30 | 29.60 | 28.70 | -0.67% | 68,249 |
| Feb 11, 2026 | 29.35 | 29.80 | 29.20 | 29.80 | 28.89 | 1.53% | 81,095 |
| Feb 10, 2026 | 29.10 | 29.35 | 28.95 | 29.35 | 28.46 | 0.86% | 38,050 |
| Feb 9, 2026 | 29.00 | 29.20 | 28.80 | 29.10 | 28.22 | - | 42,584 |
| Feb 6, 2026 | 29.15 | 29.65 | 28.85 | 29.10 | 28.22 | 0.69% | 62,575 |
| Feb 5, 2026 | 29.40 | 29.40 | 28.80 | 28.90 | 28.02 | -1.37% | 42,291 |
| Feb 4, 2026 | 28.90 | 29.40 | 28.80 | 29.30 | 28.41 | 1.38% | 38,946 |
| Feb 3, 2026 | 28.30 | 29.05 | 28.20 | 28.90 | 28.02 | 2.48% | 75,692 |
| Feb 2, 2026 | 28.30 | 28.40 | 28.00 | 28.20 | 27.34 | -0.88% | 26,167 |
| Jan 30, 2026 | 28.65 | 28.90 | 28.25 | 28.45 | 27.58 | 0.53% | 33,795 |
| Jan 29, 2026 | 28.50 | 28.55 | 28.20 | 28.30 | 27.44 | -0.88% | 36,423 |
| Jan 28, 2026 | 29.00 | 29.00 | 28.20 | 28.55 | 27.68 | -1.04% | 42,535 |
| Jan 27, 2026 | 28.40 | 28.85 | 28.00 | 28.85 | 27.97 | 1.58% | 53,430 |
| Jan 26, 2026 | 27.80 | 28.55 | 27.70 | 28.40 | 27.54 | 2.53% | 100,999 |
| Jan 23, 2026 | 27.85 | 28.10 | 27.40 | 27.70 | 26.86 | -2.12% | 73,969 |
| Jan 22, 2026 | 27.85 | 28.30 | 27.85 | 28.30 | 27.44 | 1.62% | 52,000 |
| Jan 21, 2026 | 27.15 | 27.85 | 27.15 | 27.85 | 27.00 | 2.01% | 64,904 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.05 | 27.30 | 26.47 | -2.15% | 49,936 |
| Jan 19, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.05 | -0.71% | 42,724 |
| Jan 16, 2026 | 28.10 | 28.40 | 27.75 | 28.10 | 27.25 | -0.35% | 40,740 |
| Jan 15, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 27.34 | 0.89% | 45,230 |
| Jan 14, 2026 | 27.95 | 27.95 | 27.40 | 27.95 | 27.10 | 0.54% | 49,335 |
| Jan 13, 2026 | 28.10 | 28.20 | 27.55 | 27.80 | 26.95 | -0.89% | 37,323 |
| Jan 12, 2026 | 28.00 | 28.05 | 27.60 | 28.05 | 27.20 | -0.36% | 56,428 |
| Jan 9, 2026 | 28.20 | 28.60 | 27.80 | 28.15 | 27.29 | -0.71% | 34,795 |
| Jan 8, 2026 | 28.70 | 28.85 | 28.20 | 28.35 | 27.49 | -1.22% | 42,286 |
| Jan 7, 2026 | 28.05 | 28.70 | 28.05 | 28.70 | 27.83 | 1.41% | 63,925 |
| Jan 6, 2026 | 28.00 | 28.35 | 27.90 | 28.30 | 27.44 | 1.62% | 34,771 |
| Jan 5, 2026 | 27.70 | 28.05 | 27.45 | 27.85 | 27.00 | 1.64% | 79,665 |
| Jan 2, 2026 | 27.50 | 27.50 | 26.95 | 27.40 | 26.57 | 0.92% | 47,589 |
| Dec 30, 2025 | 26.75 | 27.20 | 26.65 | 27.15 | 26.32 | 1.50% | 26,895 |
| Dec 29, 2025 | 27.05 | 27.20 | 26.60 | 26.75 | 25.94 | -1.47% | 39,626 |
| Dec 23, 2025 | 27.10 | 27.15 | 26.80 | 27.15 | 26.32 | 0.18% | 32,607 |
| Dec 22, 2025 | 27.85 | 28.00 | 27.10 | 27.10 | 26.28 | -4.24% | 68,636 |
| Dec 19, 2025 | 27.80 | 28.30 | 27.55 | 28.30 | 27.44 | 1.80% | 213,575 |
| Dec 18, 2025 | 27.00 | 28.25 | 26.65 | 27.80 | 26.95 | 2.96% | 141,174 |
| Dec 17, 2025 | 27.00 | 27.25 | 26.80 | 27.00 | 26.18 | 0.93% | 50,145 |
| Dec 16, 2025 | 27.00 | 27.20 | 26.45 | 26.75 | 25.94 | -1.29% | 68,923 |
| Dec 15, 2025 | 27.00 | 27.20 | 26.70 | 27.10 | 26.28 | 0.93% | 39,907 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.55 | 26.85 | 26.03 | - | 42,682 |
| Dec 11, 2025 | 26.70 | 26.85 | 26.25 | 26.85 | 26.03 | 1.13% | 46,458 |
| Dec 10, 2025 | 27.00 | 27.00 | 26.50 | 26.55 | 25.74 | -1.30% | 22,045 |
| Dec 9, 2025 | 26.85 | 27.20 | 26.85 | 26.90 | 26.08 | -0.74% | 22,382 |
| Dec 8, 2025 | 27.00 | 27.35 | 26.80 | 27.10 | 26.28 | - | 34,646 |
| Dec 5, 2025 | 27.50 | 27.50 | 26.90 | 27.10 | 26.28 | -1.09% | 43,045 |
| Dec 4, 2025 | 27.20 | 27.50 | 27.10 | 27.40 | 26.57 | 0.74% | 34,309 |
| Dec 3, 2025 | 27.10 | 27.20 | 26.95 | 27.20 | 26.37 | 0.18% | 27,071 |
| Dec 2, 2025 | 26.95 | 27.20 | 26.75 | 27.15 | 26.32 | 0.37% | 71,820 |
| Dec 1, 2025 | 26.40 | 27.05 | 26.40 | 27.05 | 26.23 | 1.88% | 44,022 |
| Nov 28, 2025 | 26.25 | 26.55 | 26.25 | 26.55 | 25.74 | 0.19% | 27,928 |
| Nov 27, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 25.69 | 0.19% | 23,326 |
| Nov 26, 2025 | 26.50 | 26.50 | 26.00 | 26.45 | 25.65 | 0.19% | 35,502 |
| Nov 25, 2025 | 26.20 | 26.40 | 25.90 | 26.40 | 25.60 | -0.38% | 41,513 |
| Nov 24, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 25.69 | 2.51% | 66,056 |
| Nov 21, 2025 | 26.45 | 26.45 | 25.65 | 25.85 | 25.06 | -2.45% | 56,539 |
| Nov 20, 2025 | 26.15 | 26.60 | 26.15 | 26.50 | 25.69 | 1.15% | 32,990 |
| Nov 19, 2025 | 26.20 | 26.50 | 26.05 | 26.20 | 25.40 | -0.38% | 48,434 |
| Nov 18, 2025 | 26.30 | 26.70 | 26.10 | 26.30 | 25.50 | -1.68% | 72,331 |
| Nov 17, 2025 | 26.70 | 26.90 | 26.50 | 26.75 | 25.94 | 0.19% | 27,658 |
| Nov 14, 2025 | 26.65 | 26.85 | 26.20 | 26.70 | 25.89 | 0.19% | 40,338 |
| Nov 13, 2025 | 27.10 | 27.20 | 26.55 | 26.65 | 25.84 | -2.02% | 36,268 |
| Nov 12, 2025 | 26.90 | 27.30 | 26.85 | 27.20 | 26.37 | 0.93% | 42,736 |
| Nov 11, 2025 | 26.65 | 27.10 | 26.60 | 26.95 | 26.13 | 1.32% | 38,517 |
| Nov 10, 2025 | 26.80 | 26.95 | 26.60 | 26.60 | 25.79 | 0.38% | 82,019 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 25.69 | -1.12% | 25,932 |
| Nov 6, 2025 | 26.70 | 27.00 | 26.40 | 26.80 | 25.99 | 0.75% | 63,907 |
| Nov 5, 2025 | 26.00 | 26.70 | 26.00 | 26.60 | 25.79 | 2.31% | 100,099 |
| Nov 4, 2025 | 26.00 | 26.30 | 25.55 | 26.00 | 25.21 | -0.57% | 93,380 |
| Nov 3, 2025 | 25.45 | 26.15 | 25.30 | 26.15 | 25.35 | 3.36% | 50,938 |
| Oct 31, 2025 | 25.20 | 25.30 | 25.15 | 25.30 | 24.53 | 0.40% | 93,626 |
| Oct 30, 2025 | 25.10 | 25.20 | 25.00 | 25.20 | 24.43 | 1.00% | 60,245 |
| Oct 29, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.19 | - | 45,361 |
| Oct 28, 2025 | 25.05 | 25.10 | 24.90 | 24.95 | 24.19 | -0.60% | 16,226 |
| Oct 27, 2025 | 24.90 | 25.10 | 24.70 | 25.10 | 24.34 | 0.80% | 35,488 |
| Oct 24, 2025 | 25.00 | 25.00 | 24.55 | 24.90 | 24.14 | -0.40% | 33,332 |
| Oct 23, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 24.24 | 0.40% | 54,833 |
| Oct 22, 2025 | 24.70 | 25.00 | 24.70 | 24.90 | 24.14 | - | 92,756 |
| Oct 21, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.14 | 0.61% | 40,610 |
| Oct 20, 2025 | 24.85 | 24.90 | 24.65 | 24.75 | 24.00 | -0.40% | 19,665 |
| Oct 17, 2025 | 24.60 | 24.85 | 24.40 | 24.85 | 24.09 | -0.20% | 38,338 |
| Oct 16, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 24.14 | - | 40,455 |
| Oct 15, 2025 | 24.10 | 24.90 | 24.05 | 24.90 | 24.14 | 3.75% | 81,157 |
| Oct 14, 2025 | 24.05 | 24.10 | 23.90 | 24.00 | 23.27 | - | 44,869 |