EVS Broadcast Equipment SA Historical Data - EVS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
EVS Broadcast Equipment SA (EVS)
EVS Broadcast Equipment SA (EVS) Historical

EVS Broadcast Equipment SA (EVS)

29.15

0.10

(0.34%)

Closed July 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.171821305842	29.1	29.5	28.4	12212	28.81219027	DE
4	-1.1	-3.63636363636	30.25	31.3	28.4	17015	29.57705095	DE
12	-3.25	-10.0308641975	32.4	34.25	28.4	17503	30.80787391	DE
26	0.15	0.51724137931	29	34.95	28.4	16375	31.43724149	DE
52	8.1	38.4798099762	21.05	34.95	21	15221	29.01993324	DE
156	11.35	63.7640449438	17.8	34.95	17.02	12204	24.38229865	DE
260	8.55	41.5048543689	20.6	34.95	10.34	14365	20.63661514	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720456200	29.15	0.1	0.34	29	29.5	28.8	8930
1720197000	29.05	0.2	0.69	28.95	29.5	28.75	15982
1720110600	28.85	0.35	1.23	28.5	29	28.5	10785
1720024200	28.5	-0.3	-1.04	28.8	28.8	28.4	17054
1719937800	28.8	-0.2	-0.69	29	29	28.55	10611
1719851400	29	-0.05	-0.17	29.1	29.3	28.9	6629
1719592200	29.05	-0.4	-1.36	29.5	29.8	28.95	24216
1719505800	29.45	0.25	0.86	29.2	29.65	29.2	5861
1719419400	29.2	-0.25	-0.85	29.45	29.55	29.2	12971
1719333000	29.45	-0.05	-0.17	29.6	29.6	29.3	18663
1719246600	29.5	0.3	1.03	29.4	29.6	29.25	13641
1718987400	29.2	-0.4	-1.35	29.6	29.65	29.2	21504
1718901000	29.6	-0.2	-0.67	29.8	30.05	29.6	15128
1718814600	29.8	-0.3	-1.00	30.1	30.1	29.8	10961
1718728200	30.1	-0.65	-2.11	30.8	30.8	29.85	22085
1718641800	30.75	0.55	1.82	30.4	31.3	30.35	18368
1718382600	30.2	0.7	2.37	29.55	30.25	29.5	35822
1718296200	29.5	-0.35	-1.17	29.7	29.9	29.5	15379
1718209800	29.85	0.1	0.34	29.75	29.85	29.5	16389
1718123400	29.75	-0.5	-1.65	30.2	30.4	29.6	34645
1718037000	30.25	-0.2	-0.66	30.25	30.35	30.2	13599
1717777800	30.45	0.25	0.83	30.2	30.6	30.2	17516
1717691400	30.2	-0.05	-0.17	30.25	30.5	30.2	12649
1717605000	30.25	-0.35	-1.14	30.6	30.6	30.25	10092
1717518600	30.6	0.4	1.32	30.2	30.65	30.2	19946
1717432200	30.2	0.05	0.17	30.2	30.4	30.15	8873
1717173000	30.15	0.1	0.33	30.3	30.3	30.05	9091
1717086600	30.05	-0.15	-0.50	30.1	30.3	30.05	9409
1717000200	30.2	-0.1	-0.33	30.3	30.5	30.1	13118
1716913800	30.3	-0.35	-1.14	30.7	30.85	30.3	14076
1716827400	30.65	0.15	0.49	30.4	30.75	30.3	6731
1716568200	30.5	0.3	0.99	30.05	30.5	30	17976
1716481800	30.2	0.45	1.51	29.9	30.6	29.7	30098
1716395400	29.75	-0.4	-1.33	29.85	30.4	29.65	22365
1716309000	30.15	-0.2	-0.66	30.45	30.6	29.45	39733
1716222600	30.35	0.25	0.83	30.35	31.15	30.15	36696
1715963400	30.1	-3	-9.06	30.5	31.35	28.8	151478
1715877000	33.1	-0.75	-2.22	34	34.05	33.1	13565
1715790600	33.85	0.5	1.50	33.45	33.95	33.15	13395
1715704200	33.35	0.5	1.52	32.9	33.45	32.7	19085
1715617800	32.85	-0.15	-0.45	33.2	33.25	32.799999	10232
1715358600	33	-0.3	-0.90	33.299999	33.299999	33	7585
1715272200	33.299999	-0.3	-0.89	33.7	33.7	33.25	7583
1715185800	33.6	-0.15	-0.44	33.9	34.05	33.6	6064
1715099400	33.75	0.1	0.30	33.8	34.15	33.6	10708
1715013000	33.65	0.15	0.45	33.5	34.25	33.4	10821
1714753800	33.5	0	0.00	33.45	33.7	33.299999	21044
1714667400	33.5	-0.45	-1.33	33.9	33.9	33.4	17499
1714494600	33.95	0.3	0.89	33.7	34.2	33.4	14666
1714408200	33.65	0.4	1.20	33.25	33.9	33.25	7045
1714149000	33.25	-0.05	-0.15	33.45	33.45	32.9	8326
1714062600	33.299999	-0.2	-0.60	33.5	33.7	32.95	11576
1713976200	33.5	-0.25	-0.74	33.8	33.8	33.45	7927
1713889800	33.75	0.6	1.81	33.299999	33.75	33.299999	11190
1713803400	33.15	0.05	0.15	33.2	33.25	32.95	7108
1713544200	33.1	0.45	1.38	32.549999	33.2	32.35	10707
1713457800	32.65	-0.15	-0.46	33	33.049999	32.6	10691
1713371400	32.799999	0.3	0.92	32.6	33.15	32.6	12077
1713285000	32.5	-0.25	-0.76	32.6	32.95	32.5	18451
1713198600	32.75	0.15	0.46	32.4	32.95	32.35	15178
1712939400	32.6	-0.05	-0.15	32.85	32.9	32.45	9352
1712853000	32.65	0	0.00	32.65	33	32.5	8400
1712766600	32.65	-0.55	-1.66	33.25	33.35	32.65	11286
1712680200	33.2	0	0.00	33.1	33.299999	33	4867

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