EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	26.000	26.300	25.550	26.000	25.210	93,380
2025-11-03	25.450	26.150	25.300	26.150	25.355	50,938
2025-10-31	25.200	25.300	25.150	25.300	24.531	93,626
2025-10-30	25.100	25.200	25.000	25.200	24.434	60,245
2025-10-29	25.100	25.100	24.950	24.950	24.191	45,361
2025-10-28	25.050	25.100	24.900	24.950	24.191	16,226
2025-10-27	24.900	25.100	24.700	25.100	24.337	35,488
2025-10-24	25.000	25.000	24.550	24.900	24.143	33,332
2025-10-23	24.700	25.000	24.700	25.000	24.240	54,833
2025-10-22	24.700	25.000	24.700	24.900	24.143	92,756
2025-10-21	24.900	24.900	24.700	24.900	24.143	40,610
2025-10-20	24.850	24.900	24.650	24.750	23.998	19,665
2025-10-17	24.600	24.850	24.400	24.850	24.094	38,338
2025-10-16	24.900	24.900	24.600	24.900	24.143	40,455
2025-10-15	24.100	24.900	24.050	24.900	24.143	81,157
2025-10-14	24.050	24.100	23.900	24.000	23.270	44,869
2025-10-13	23.850	24.100	23.850	24.000	23.270	62,198
2025-10-10	23.600	24.100	23.600	23.950	23.222	32,091
2025-10-09	23.450	24.050	23.450	23.800	23.076	51,647
2025-10-08	23.600	23.700	23.350	23.700	22.979	45,175
2025-10-07	23.400	23.650	23.350	23.600	22.882	26,000
2025-10-06	23.750	23.800	23.450	23.450	22.737	37,465
2025-10-03	23.500	23.750	23.150	23.750	23.028	31,057
2025-10-02	23.650	23.650	23.150	23.250	22.543	51,894
2025-10-01	23.550	23.700	23.400	23.700	22.979	45,356
2025-09-30	23.300	23.500	23.250	23.400	22.689	38,463
2025-09-29	23.700	23.700	23.250	23.450	22.737	29,987
2025-09-26	23.500	23.600	23.350	23.550	22.834	22,326
2025-09-25	23.750	23.800	23.450	23.450	22.737	39,226
2025-09-24	23.500	23.900	23.500	23.900	23.173	41,674
2025-09-23	23.700	23.800	23.400	23.450	22.737	54,939
2025-09-22	23.500	23.600	23.200	23.550	22.834	47,017
2025-09-19	23.150	23.350	23.050	23.350	22.640	147,592
2025-09-18	23.300	23.600	23.100	23.200	22.495	47,158
2025-09-17	23.100	23.550	22.950	23.500	22.786	71,871
2025-09-16	23.400	23.400	22.950	22.950	22.252	44,279
2025-09-15	23.100	23.400	23.000	23.400	22.689	58,303
2025-09-12	23.350	23.350	23.100	23.100	22.398	42,196
2025-09-11	23.150	23.400	23.000	23.150	22.446	43,660
2025-09-10	23.200	23.250	23.050	23.050	22.349	40,023
2025-09-09	23.000	23.200	22.900	23.100	22.398	43,549
2025-09-08	23.000	23.100	22.850	23.000	22.301	20,383
2025-09-05	23.050	23.100	22.700	22.950	22.252	47,039
2025-09-04	22.950	23.200	22.850	22.950	22.252	30,984
2025-09-03	22.950	23.050	22.800	22.950	22.252	46,779
2025-09-02	23.300	23.300	22.750	22.800	22.107	49,161
2025-09-01	23.450	23.500	23.200	23.300	22.592	38,826
2025-08-29	23.000	23.700	22.950	23.400	22.689	80,110
2025-08-28	24.100	24.100	22.550	23.000	22.301	117,457
2025-08-27	23.650	23.800	23.350	23.400	22.689	29,356
2025-08-26	23.600	23.700	23.350	23.500	22.786	57,532
2025-08-25	24.150	24.150	23.600	23.600	22.882	43,096
2025-08-22	23.800	24.300	23.800	24.200	23.464	34,507
2025-08-21	24.300	24.300	23.800	23.900	23.173	27,868
2025-08-20	24.100	24.250	23.800	24.100	23.367	34,307
2025-08-19	24.100	24.100	23.800	24.000	23.270	33,190
2025-08-18	24.000	24.100	23.700	23.750	23.028	25,901
2025-08-15	24.000	24.100	23.850	24.000	23.270	24,060
2025-08-14	23.650	23.900	23.550	23.900	23.173	30,335
2025-08-13	23.850	23.850	23.550	23.550	22.834	17,212

← NewerPage 5 of 22 · 1,271 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.