EVN AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.300	30.400	30.150	30.250	30.250	17,900
2026-07-23	30.200	30.400	30.100	30.250	30.250	40,086
2026-07-22	29.350	30.450	29.350	30.300	30.300	66,989
2026-07-21	28.850	29.800	28.850	29.800	29.800	32,747
2026-07-20	29.500	29.850	29.500	29.800	29.800	51,621
2026-07-17	28.800	29.600	28.800	29.400	29.400	34,441
2026-07-16	29.450	29.450	29.000	29.150	29.150	28,252
2026-07-15	29.400	29.500	29.250	29.500	29.500	22,823
2026-07-14	28.750	29.550	28.750	29.400	29.400	47,731
2026-07-13	29.000	29.300	28.950	29.000	29.000	33,134
2026-07-10	29.000	29.200	28.750	28.750	28.750	18,763
2026-07-09	29.500	29.500	28.850	29.100	29.100	23,326
2026-07-08	29.000	29.350	29.000	29.250	29.250	31,670
2026-07-07	29.000	29.450	29.000	29.200	29.200	21,414
2026-07-06	29.550	29.550	29.000	29.250	29.250	18,777
2026-07-03	29.000	29.550	29.000	29.550	29.550	29,648
2026-07-02	28.650	29.300	28.600	29.200	29.200	38,025
2026-07-01	28.600	28.950	28.400	28.650	28.650	50,476
2026-06-30	29.350	29.350	28.600	28.600	28.600	79,884
2026-06-29	29.000	29.300	28.900	29.150	29.150	18,129
2026-06-26	28.700	29.350	28.700	29.100	29.100	18,305
2026-06-25	28.500	29.250	28.500	29.050	29.050	34,814
2026-06-24	29.350	29.350	28.450	28.750	28.750	33,535
2026-06-23	29.400	29.400	28.850	29.050	29.050	38,319
2026-06-22	29.400	29.500	29.150	29.250	29.250	35,765
2026-06-19	29.200	29.800	28.700	29.800	29.800	74,382
2026-06-18	29.300	29.300	28.850	29.000	29.000	41,284
2026-06-17	29.500	29.500	28.650	29.300	29.300	74,387
2026-06-16	29.700	29.700	29.100	29.450	29.450	35,272
2026-06-15	29.500	29.750	29.100	29.650	29.650	39,036
2026-06-12	28.550	29.700	28.400	29.550	29.550	80,818
2026-06-11	28.300	28.700	28.200	28.400	28.400	49,216
2026-06-10	28.600	28.600	28.000	28.300	28.300	27,138
2026-06-09	28.500	28.550	28.000	28.400	28.400	30,888
2026-06-08	28.700	28.850	28.450	28.500	28.500	25,000
2026-06-05	28.600	28.850	28.400	28.750	28.750	21,147
2026-06-04	28.500	28.800	28.250	28.500	28.500	28,237
2026-06-03	28.850	28.900	28.500	28.750	28.750	33,017
2026-06-02	28.800	29.000	28.600	28.650	28.650	28,995
2026-06-01	28.300	29.150	28.300	28.900	28.900	61,614
2026-05-29	28.250	28.850	28.050	28.250	28.250	83,856
2026-05-28	28.500	29.000	27.750	27.950	27.950	55,716
2026-05-27	29.000	29.500	28.750	28.850	28.850	41,968
2026-05-26	28.900	29.500	28.500	29.000	29.000	29,735
2026-05-25	29.300	29.300	29.050	29.250	29.250	9,117
2026-05-22	28.900	29.050	28.800	29.000	29.000	23,741
2026-05-21	29.000	29.250	28.750	29.000	29.000	21,016
2026-05-20	29.000	29.300	28.700	28.800	28.800	26,319
2026-05-19	28.700	29.250	28.700	28.900	28.900	22,092
2026-05-18	28.350	29.000	28.200	29.000	29.000	23,256
2026-05-15	28.750	28.800	28.200	28.350	28.350	26,248
2026-05-14	28.950	29.000	28.500	28.650	28.650	18,797
2026-05-13	29.000	29.250	28.500	28.800	28.800	39,091
2026-05-12	29.450	29.500	28.700	28.850	28.850	35,613
2026-05-11	28.800	29.450	28.800	29.350	29.350	28,521
2026-05-08	29.000	29.550	28.850	29.050	29.050	112,627
2026-05-07	29.000	29.450	28.650	29.450	29.450	108,368
2026-05-06	28.950	29.100	28.400	29.000	29.000	45,993
2026-05-05	28.850	29.100	28.450	28.700	28.700	33,362
2026-05-04	28.700	29.100	28.600	28.700	28.700	23,513

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.9000 EUR
2025-03-03	0.9000 EUR
2024-02-06	0.6200 EUR
2023-02-07	0.5200 EUR
2022-02-09	0.5200 EUR
2021-01-27	0.4900 EUR
2020-01-22	0.0300 EUR
2019-01-23	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.