Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,872.16
-2.95%
US Tech 100
20,754.80
0.46%
Dow Jones
42,326.87
-2.58%
Brent Oil
72.955
0.30%
Bitcoin
102,154.61
2.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Eve Holding Inc (EVEX.WS)

  7. Eve Holding Inc (EVEX.WS) Historical

EVEX.WS Eve Holding Inc

0.50
0.00 (0.00%)
Pre Market
Last Updated: 04:09:57
Delayed by 15 minutes

EVEX.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 0.50 0.04912 10.89% 0.50 0.5975 0.4424 118,126
Dec 17 2024 0.450878 0.09088 25.24% 0.35 0.450878 0.35 76,278
Dec 16 2024 0.36 0.01 2.86% 0.30 0.40 0.30 12,634
Dec 13 2024 0.35 0.06 20.69% 0.32 0.404 0.32 38,866
Dec 12 2024 0.29 0.00 0.00% 0.29 0.29 0.29 0
Dec 11 2024 0.29 -0.01 -3.33% 0.35 0.35 0.28 4,270
Dec 10 2024 0.30 0.01 3.45% 0.2828 0.31 0.2475 7,084
Dec 09 2024 0.29 0.00 0.00% 0.38 0.38 0.27 45,253
Dec 06 2024 0.29 -0.02 -6.45% 0.32 0.32 0.260101 12,629
Dec 05 2024 0.31 0.08964 40.68% 0.2575 0.34 0.241 121,498
Dec 04 2024 0.220363 -0.05964 -21.30% 0.2525 0.2662 0.2025 6,113
Dec 03 2024 0.28 0.0001 0.04% 0.27 0.2843 0.26 16,550
Dec 02 2024 0.2799 -0.0476 -14.53% 0.35 0.40 0.2799 34,956
Nov 29 2024 0.3275 0.0331 11.24% 0.3349 0.40 0.32 23,030
Nov 27 2024 0.2944 -0.0599 -16.91% 0.37 0.37 0.242501 7,129
Nov 26 2024 0.3543 0.0043 1.23% 0.35 0.3674 0.35 11,915
Nov 25 2024 0.35 0.0526 17.69% 0.30 0.35 0.30 54,388
Nov 22 2024 0.2974 -0.0026 -0.87% 0.2975 0.2975 0.2101 7,020
Nov 21 2024 0.30 0.10 50.00% 0.2375 0.36 0.202 256,613
Nov 20 2024 0.20 0.035 21.21% 0.1604 0.20 0.15 16,559
Nov 19 2024 0.165 0.0362 28.11% 0.128612 0.165 0.128612 7,682
Nov 18 2024 0.1288 0.00 0.00% 0.1288 0.1288 0.1288 0
Nov 15 2024 0.1288 -0.0412 -24.24% 0.14 0.16 0.104 25,192
Nov 14 2024 0.17 -0.0003 -0.18% 0.17 0.17 0.17 93,937
Nov 13 2024 0.1703 -0.0221 -11.49% 0.1703 0.1703 0.1703 174
Nov 12 2024 0.1924 0.0124 6.89% 0.18125 0.1925 0.17 2,600
Nov 11 2024 0.18 0.01 5.88% 0.17 0.18 0.17 2,264
Nov 08 2024 0.17 -0.025 -12.82% 0.1301 0.17 0.1301 619
Nov 07 2024 0.195 0.069 54.76% 0.195 0.195 0.1931 1,200
Nov 06 2024 0.126 0.0139 12.40% 0.1121 0.126 0.11 5,580
Nov 05 2024 0.1121 -0.0379 -25.27% 0.12 0.1275 0.1121 7,624
Nov 04 2024 0.15 -0.0049 -3.16% 0.1575 0.16 0.15 5,153
Nov 01 2024 0.154899 0.0163 11.76% 0.157 0.157 0.154899 4,282
Oct 31 2024 0.1386 0.00 0.00% 0.1386 0.1386 0.1386 202
Oct 30 2024 0.1386 0.0285 25.89% 0.115 0.1495 0.1125 5,202
Oct 29 2024 0.1101 -0.0099 -8.25% 0.11 0.1101 0.11 1,020
Oct 28 2024 0.12 -0.0001 -0.08% 0.1163 0.12 0.11 35,973
Oct 25 2024 0.1201 0.0001 0.08% 0.12 0.1201 0.12 400
Oct 24 2024 0.12 0.0011 0.93% 0.12 0.12 0.1188 10,050
Oct 23 2024 0.1189 -0.00052 -0.43% 0.11 0.122 0.11 34,558
Oct 22 2024 0.119415 0.01412 13.40% 0.1063 0.122 0.1053 6,694
Oct 21 2024 0.1053 -0.0447 -29.80% 0.12 0.121 0.1053 12,709
Oct 18 2024 0.15 0.0225 17.65% 0.1337 0.15 0.095 11,300
Oct 17 2024 0.1275 0.00 0.00% 0.1275 0.1275 0.1275 121
Oct 16 2024 0.1275 0.0417 48.60% 0.09 0.1275 0.085 449,192
Oct 15 2024 0.0858 -0.00348 -3.89% 0.09 0.115 0.085 151,960
Oct 14 2024 0.089275 -0.02813 -23.96% 0.0979 0.099899 0.0713 32,992
Oct 11 2024 0.1174 0.0284 31.91% 0.0898 0.1174 0.081 36,824
Oct 10 2024 0.089 -0.021 -19.09% 0.10 0.1175 0.0505 35,442
Oct 09 2024 0.11 0.0087 8.59% 0.1138 0.1276 0.0875 22,384
Oct 08 2024 0.1013 0.0063 6.63% 0.1013 0.1013 0.1013 100
Oct 07 2024 0.095 -0.0338 -26.24% 0.1167 0.1167 0.0925 12,519
Oct 04 2024 0.1288 0.0388 43.11% 0.0909 0.1288 0.0875 11,311
Oct 03 2024 0.09 -0.01 -10.00% 0.10 0.10 0.09 8,895
Oct 02 2024 0.10 0.0002 0.20% 0.086 0.10 0.085 73,269
Oct 01 2024 0.0998 -0.0102 -9.27% 0.0998 0.0999 0.0831 5,209
Sep 30 2024 0.11 0.0175 18.92% 0.10 0.11 0.0925 1,100
Sep 27 2024 0.0925 -0.0261 -22.01% 0.12 0.12 0.0925 8,480
Sep 26 2024 0.1186 0.0209 21.39% 0.0968 0.1186 0.08 5,994
Sep 25 2024 0.0977 0.00 0.00% 0.0891 0.0977 0.0753 2,327
Sep 24 2024 0.0977 0.0027 2.84% 0.0977 0.0977 0.075 23,925
Sep 23 2024 0.095 0.0042 4.63% 0.09 0.10 0.0891 8,801
Sep 20 2024 0.0908 0.0008 0.89% 0.099899 0.099899 0.0801 3,022

Your Recent History

NYSE
EVEX.WS
Eve
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved