Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

EVSB EVS Broadcast Equipment SA

29.85

-0.30 (-1.00%)

10:51:19 - Realtime Data

EVSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	30.15	0.25	0.84%	30.15	30.15	29.95	306
Jul 22 2024	29.90	0.30	1.01%	29.85	29.95	29.85	93
Jul 19 2024	29.60	-0.10	-0.34%	29.90	29.90	29.50	134
Jul 18 2024	29.70	0.30	1.02%	29.45	29.70	29.35	1,019
Jul 17 2024	29.40	-0.15	-0.51%	29.25	29.40	29.00	581
Jul 16 2024	29.55	0.40	1.37%	29.30	29.55	29.05	182
Jul 15 2024	29.15	-0.25	-0.85%	29.65	29.65	29.10	528
Jul 12 2024	29.40	0.25	0.86%	29.20	29.50	29.20	217
Jul 11 2024	29.15	-0.10	-0.34%	29.10	29.25	29.05	252
Jul 10 2024	29.25	0.30	1.04%	28.85	29.35	28.80	985
Jul 09 2024	28.95	-0.40	-1.36%	29.00	29.20	28.95	240
Jul 08 2024	29.35	0.25	0.86%	28.95	29.60	28.95	236
Jul 05 2024	29.10	0.25	0.87%	28.80	29.40	28.70	512
Jul 04 2024	28.85	0.15	0.52%	28.75	28.85	28.75	504
Jul 03 2024	28.70	0.05	0.17%	28.65	28.70	28.50	245
Jul 02 2024	28.65	-0.55	-1.88%	28.75	28.90	28.55	625
Jul 01 2024	29.20	0.15	0.52%	29.10	29.20	28.95	204
Jun 28 2024	29.05	-0.45	-1.53%	29.60	29.60	29.00	1,318
Jun 27 2024	29.50	0.25	0.85%	29.25	29.55	29.25	172
Jun 26 2024	29.25	-0.20	-0.68%	29.45	29.60	29.20	676
Jun 25 2024	29.45	0.00	0.00%	29.55	29.55	29.35	728
Jun 24 2024	29.45	0.22	0.77%	29.45	29.65	29.425	556
Jun 21 2024	29.225	-0.43	-1.43%	29.35	29.35	29.20	235
Jun 20 2024	29.65	-0.20	-0.67%	29.90	29.95	29.60	695
Jun 19 2024	29.85	-0.25	-0.83%	29.85	29.90	29.80	127
Jun 18 2024	30.10	-0.75	-2.43%	30.45	30.50	29.90	1,746
Jun 17 2024	30.85	0.70	2.32%	30.60	31.25	30.40	4,221
Jun 14 2024	30.15	0.55	1.86%	29.75	30.25	29.45	1,137
Jun 13 2024	29.60	-0.15	-0.50%	29.80	29.90	29.60	581
Jun 12 2024	29.75	0.05	0.17%	29.75	29.80	29.55	768
Jun 11 2024	29.70	-0.60	-1.98%	30.25	30.25	29.65	1,070
Jun 10 2024	30.30	0.00	0.00%	30.25	30.30	30.20	358
Jun 07 2024	30.30	0.05	0.17%	30.25	30.60	30.25	1,280
Jun 06 2024	30.25	-0.05	-0.17%	30.35	30.55	30.25	315
Jun 05 2024	30.30	-0.25	-0.82%	30.40	30.45	30.30	480
Jun 04 2024	30.55	0.30	0.99%	30.40	30.60	30.30	996
Jun 03 2024	30.25	0.05	0.17%	30.20	30.40	30.15	588
May 31 2024	30.20	0.10	0.33%	30.20	30.20	30.075	178
May 30 2024	30.10	-0.10	-0.33%	30.15	30.15	30.10	169
May 29 2024	30.20	-0.10	-0.33%	30.45	30.45	30.20	3,209
May 28 2024	30.30	-0.30	-0.98%	30.65	30.75	30.30	401
May 27 2024	30.60	0.25	0.82%	30.50	30.75	30.50	164
May 24 2024	30.35	0.20	0.66%	30.30	30.50	30.20	1,141
May 23 2024	30.15	0.35	1.17%	29.90	30.55	29.85	740
May 22 2024	29.80	-0.35	-1.16%	30.10	30.35	29.80	1,676
May 21 2024	30.15	-0.20	-0.66%	30.15	30.175	29.55	1,419
May 20 2024	30.35	0.00	0.00%	30.30	31.00	30.15	2,038
May 17 2024	30.35	-2.85	-8.58%	29.40	31.35	29.00	8,586
May 16 2024	33.20	-0.75	-2.21%	33.90	33.90	33.05	367
May 15 2024	33.95	0.50	1.49%	33.30	33.95	33.30	530
May 14 2024	33.45	0.50	1.52%	32.70	33.45	32.70	665
May 13 2024	32.95	-0.05	-0.15%	33.05	33.05	32.85	170
May 10 2024	33.00	-0.40	-1.20%	33.20	33.30	33.00	762
May 09 2024	33.40	-0.25	-0.74%	33.45	33.45	33.35	192
May 08 2024	33.65	-0.25	-0.74%	33.90	33.95	33.65	143
May 07 2024	33.90	0.10	0.30%	33.70	34.15	33.70	998
May 06 2024	33.80	0.40	1.20%	33.75	34.20	33.65	689
May 03 2024	33.40	-0.10	-0.30%	33.45	33.60	33.30	1,681
May 02 2024	33.50	-0.45	-1.33%	33.65	33.65	33.425	718
May 01 2024	33.95	0.00	0.00%	33.95	33.95	33.95	0.00
Apr 30 2024	33.95	0.20	0.59%	33.75	34.10	33.35	851
Apr 29 2024	33.75	0.40	1.20%	33.40	33.90	33.40	688
Apr 26 2024	33.35	0.05	0.15%	33.30	33.35	33.00	843
Apr 25 2024	33.30	-0.20	-0.60%	33.40	33.40	33.10	292

EVS Broadcast Equipment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions