EVN More Historical Data - EVN | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
EVN Ag (EVN)
EVN Ag (EVN) Historical

EVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	29.50	0.15	0.51%	29.25	29.50	29.20	222
Jul 15 2024	29.35	-0.20	-0.68%	29.45	29.50	29.30	1,513
Jul 12 2024	29.55	-0.15	-0.51%	29.65	29.65	29.15	1,043
Jul 11 2024	29.70	0.30	1.02%	29.35	29.70	29.35	197
Jul 10 2024	29.40	-0.15	-0.51%	29.35	29.50	29.25	755
Jul 09 2024	29.55	-0.35	-1.17%	29.85	29.90	29.30	938
Jul 08 2024	29.90	-0.20	-0.66%	29.85	30.00	29.70	855
Jul 05 2024	30.10	0.05	0.17%	30.00	30.15	30.00	144
Jul 04 2024	30.05	0.20	0.67%	30.10	30.15	30.00	364
Jul 03 2024	29.85	0.00	0.00%	29.85	30.15	29.75	3,673
Jul 02 2024	29.85	0.05	0.17%	29.70	29.85	29.65	118
Jul 01 2024	29.80	-0.10	-0.33%	30.05	30.20	29.60	538
Jun 28 2024	29.90	0.55	1.87%	29.50	29.90	29.50	226
Jun 27 2024	29.35	-0.65	-2.17%	29.95	29.95	29.20	336
Jun 26 2024	30.00	0.05	0.17%	30.05	30.05	29.90	588
Jun 25 2024	29.95	0.30	1.01%	30.00	30.10	29.75	2,408
Jun 24 2024	29.65	-0.15	-0.50%	29.85	30.05	29.65	2,524
Jun 21 2024	29.80	0.45	1.53%	29.50	29.90	29.40	1,754
Jun 20 2024	29.35	0.10	0.34%	29.40	29.40	29.25	614
Jun 19 2024	29.25	0.30	1.04%	28.95	29.30	28.95	191
Jun 18 2024	28.95	-0.10	-0.34%	29.25	29.30	28.95	1,244
Jun 17 2024	29.05	-0.20	-0.68%	29.30	29.40	29.00	600
Jun 14 2024	29.25	0.00	0.00%	29.10	29.40	29.05	514
Jun 13 2024	29.25	-0.05	-0.17%	29.35	29.35	29.00	70
Jun 12 2024	29.30	-0.10	-0.34%	29.60	29.75	29.30	1,019
Jun 11 2024	29.40	-0.10	-0.34%	29.35	29.55	29.35	884
Jun 10 2024	29.50	0.40	1.37%	28.95	29.55	28.80	1,466
Jun 07 2024	29.10	0.15	0.52%	29.00	29.15	28.95	484
Jun 06 2024	28.95	0.00	0.00%	28.95	29.20	28.90	310
Jun 05 2024	28.95	0.10	0.35%	28.60	28.95	28.60	438
Jun 04 2024	28.85	0.20	0.70%	28.40	28.95	28.40	1,535
Jun 03 2024	28.65	-0.10	-0.35%	28.90	28.95	28.60	2,937
May 31 2024	28.75	0.15	0.52%	28.55	28.75	28.45	1,560
May 30 2024	28.60	-0.10	-0.35%	28.25	28.70	28.25	719
May 29 2024	28.70	-0.25	-0.86%	29.00	29.00	28.55	219
May 28 2024	28.95	-0.05	-0.17%	29.00	29.15	28.80	666
May 27 2024	29.00	0.00	0.00%	29.10	29.10	28.95	714
May 24 2024	29.00	0.20	0.69%	28.80	29.00	28.70	1,394
May 23 2024	28.80	-0.10	-0.35%	29.05	29.05	28.75	4,705
May 22 2024	28.90	0.00	0.00%	28.95	29.00	28.60	1,559
May 21 2024	28.90	0.05	0.17%	28.65	28.90	28.65	1,049
May 20 2024	28.85	-0.20	-0.69%	29.15	29.15	28.85	1,331
May 17 2024	29.05	0.00	0.00%	29.10	29.20	28.95	639
May 16 2024	29.05	-0.20	-0.68%	29.15	29.25	29.00	584
May 15 2024	29.25	0.00	0.00%	29.40	29.40	29.20	362
May 14 2024	29.25	0.50	1.74%	28.90	29.40	28.85	2,217
May 13 2024	28.75	-0.30	-1.03%	28.95	29.45	28.70	2,633
May 10 2024	29.05	0.20	0.69%	28.90	29.40	28.90	1,351
May 09 2024	28.85	0.05	0.17%	28.70	28.95	28.70	433
May 08 2024	28.80	0.00	0.00%	28.90	28.95	28.75	1,309
May 07 2024	28.80	0.60	2.13%	28.25	28.85	28.25	1,216
May 06 2024	28.20	-0.35	-1.23%	28.65	28.65	28.20	1,003
May 03 2024	28.55	-0.35	-1.21%	28.70	28.75	28.15	1,661
May 02 2024	28.90	0.00	0.00%	28.70	29.05	28.70	3,267
Apr 30 2024	28.90	0.40	1.40%	28.50	28.95	28.50	2,684
Apr 29 2024	28.50	0.30	1.06%	28.10	28.65	28.10	6,432
Apr 26 2024	28.20	0.45	1.62%	28.00	28.30	28.00	2,205
Apr 25 2024	27.75	0.00	0.00%	27.65	28.00	27.55	2,792
Apr 24 2024	27.75	-0.15	-0.54%	27.90	27.95	27.25	1,940
Apr 23 2024	27.90	0.30	1.09%	27.45	27.90	27.40	970
Apr 22 2024	27.60	0.65	2.41%	27.00	27.60	27.00	846
Apr 19 2024	26.95	0.65	2.47%	26.05	27.10	26.05	5,173
Apr 18 2024	26.30	0.30	1.15%	26.10	26.50	25.90	2,169

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