EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.300	29.050	28.200	28.900	28.021	75,692
2026-02-02	28.300	28.400	28.000	28.200	27.343	26,167
2026-01-30	28.650	28.900	28.250	28.450	27.585	33,795
2026-01-29	28.500	28.550	28.200	28.300	27.440	36,423
2026-01-28	29.000	29.000	28.200	28.550	27.682	42,535
2026-01-27	28.400	28.850	28.000	28.850	27.973	53,430
2026-01-26	27.800	28.550	27.700	28.400	27.537	100,999
2026-01-23	27.850	28.100	27.400	27.700	26.858	73,969
2026-01-22	27.850	28.300	27.850	28.300	27.440	52,000
2026-01-21	27.150	27.850	27.150	27.850	27.003	64,904
2026-01-20	28.000	28.000	27.050	27.300	26.470	49,936
2026-01-19	28.000	28.000	27.500	27.900	27.052	42,724
2026-01-16	28.100	28.400	27.750	28.100	27.246	40,740
2026-01-15	28.000	28.200	27.800	28.200	27.343	45,230
2026-01-14	27.950	27.950	27.400	27.950	27.100	49,335
2026-01-13	28.100	28.200	27.550	27.800	26.955	37,323
2026-01-12	28.000	28.050	27.600	28.050	27.197	56,428
2026-01-09	28.200	28.600	27.800	28.150	27.294	34,795
2026-01-08	28.700	28.850	28.200	28.350	27.488	42,286
2026-01-07	28.050	28.700	28.050	28.700	27.827	63,925
2026-01-06	28.000	28.350	27.900	28.300	27.440	34,771
2026-01-05	27.700	28.050	27.450	27.850	27.003	79,665
2026-01-02	27.500	27.500	26.950	27.400	26.567	47,589
2025-12-30	26.750	27.200	26.650	27.150	26.325	26,895
2025-12-29	27.050	27.200	26.600	26.750	25.937	39,626
2025-12-23	27.100	27.150	26.800	27.150	26.325	32,607
2025-12-22	27.850	28.000	27.100	27.100	26.276	68,636
2025-12-19	27.800	28.300	27.550	28.300	27.440	213,575
2025-12-18	27.000	28.250	26.650	27.800	26.955	141,174
2025-12-17	27.000	27.250	26.800	27.000	26.179	50,145
2025-12-16	27.000	27.200	26.450	26.750	25.937	68,923
2025-12-15	27.000	27.200	26.700	27.100	26.276	39,907
2025-12-12	27.000	27.000	26.550	26.850	26.034	42,682
2025-12-11	26.700	26.850	26.250	26.850	26.034	46,458
2025-12-10	27.000	27.000	26.500	26.550	25.743	22,045
2025-12-09	26.850	27.200	26.850	26.900	26.082	22,382
2025-12-08	27.000	27.350	26.800	27.100	26.276	34,646
2025-12-05	27.500	27.500	26.900	27.100	26.276	43,045
2025-12-04	27.200	27.500	27.100	27.400	26.567	34,309
2025-12-03	27.100	27.200	26.950	27.200	26.373	27,071
2025-12-02	26.950	27.200	26.750	27.150	26.325	71,820
2025-12-01	26.400	27.050	26.400	27.050	26.228	44,022
2025-11-28	26.250	26.550	26.250	26.550	25.743	27,928
2025-11-27	26.500	26.500	26.100	26.500	25.694	23,326
2025-11-26	26.500	26.500	26.000	26.450	25.646	35,502
2025-11-25	26.200	26.400	25.900	26.400	25.597	41,513
2025-11-24	26.000	26.500	25.900	26.500	25.694	66,056
2025-11-21	26.450	26.450	25.650	25.850	25.064	56,539
2025-11-20	26.150	26.600	26.150	26.500	25.694	32,990
2025-11-19	26.200	26.500	26.050	26.200	25.403	48,434
2025-11-18	26.300	26.700	26.100	26.300	25.500	72,331
2025-11-17	26.700	26.900	26.500	26.750	25.937	27,658
2025-11-14	26.650	26.850	26.200	26.700	25.888	40,338
2025-11-13	27.100	27.200	26.550	26.650	25.840	36,268
2025-11-12	26.900	27.300	26.850	27.200	26.373	42,736
2025-11-11	26.650	27.100	26.600	26.950	26.131	38,517
2025-11-10	26.800	26.950	26.600	26.600	25.791	82,019
2025-11-07	26.800	26.800	26.200	26.500	25.694	25,932
2025-11-06	26.700	27.000	26.400	26.800	25.985	63,907
2025-11-05	26.000	26.700	26.000	26.600	25.791	100,099

← NewerPage 4 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.