EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.200	29.750	29.200	29.600	29.600	25,092
2026-10-15	29.800	29.900	29.200	29.200	29.200	27,231
2026-10-14	29.700	30.100	29.350	29.650	29.650	49,713
2026-10-13	29.300	29.700	29.300	29.700	29.700	41,867
2026-10-12	29.200	29.250	28.800	29.250	29.250	33,000
2026-10-09	28.600	29.300	28.600	29.000	29.000	24,410
2026-10-08	28.200	29.250	28.200	28.800	28.800	36,401
2026-10-07	28.950	29.050	28.300	28.550	28.550	60,390
2026-10-06	28.700	29.150	28.600	28.800	28.800	44,426
2026-10-05	28.750	29.050	28.450	28.900	28.900	41,869
2026-10-02	29.000	29.200	28.550	28.750	28.750	57,719
2026-10-01	28.800	28.950	28.450	28.700	28.700	41,318
2026-09-30	28.700	29.350	28.700	29.200	29.200	114,821
2026-09-29	28.400	28.750	28.350	28.600	28.600	38,514
2026-09-28	28.550	28.800	28.450	28.450	28.450	26,402
2026-09-25	28.600	28.600	28.200	28.200	28.200	30,079
2026-09-24	28.000	28.950	27.950	28.200	28.200	39,710
2026-09-23	28.500	28.500	27.900	28.100	28.100	47,621
2026-09-22	28.200	28.350	28.100	28.300	28.300	63,049
2026-09-21	28.300	28.600	28.050	28.250	28.250	83,080
2026-09-18	29.200	29.200	27.900	27.900	27.900	271,340
2026-09-17	29.050	29.200	28.850	29.200	29.200	112,648
2026-09-16	28.600	29.200	28.550	29.050	29.050	74,071
2026-09-15	28.700	28.800	28.300	28.450	28.450	58,942
2026-09-14	29.250	29.350	28.600	28.750	28.750	35,762
2026-09-11	29.650	29.850	29.400	29.450	29.450	41,264
2026-09-10	29.600	29.750	29.200	29.650	29.650	38,890
2026-09-09	29.200	29.750	29.150	29.400	29.400	41,827
2026-09-08	28.900	29.500	28.900	29.400	29.400	40,571
2026-09-07	29.000	29.450	28.650	28.900	28.900	31,251
2026-09-04	28.700	29.050	28.650	29.050	29.050	28,373
2026-09-03	28.800	28.850	28.350	28.850	28.850	35,928
2026-09-02	29.250	29.450	28.500	28.900	28.900	36,464
2026-09-01	29.800	30.200	29.150	29.250	29.250	49,356
2026-08-31	29.200	29.750	29.200	29.450	29.450	86,756
2026-08-28	28.950	29.700	28.850	29.200	29.200	35,304
2026-08-27	28.650	29.150	28.600	29.100	29.100	45,235
2026-08-26	28.500	28.650	28.350	28.450	28.450	20,233
2026-08-25	28.200	28.500	28.150	28.350	28.350	17,664
2026-08-24	28.100	28.300	28.000	28.150	28.150	19,930
2026-08-21	28.000	28.500	28.000	28.150	28.150	28,886
2026-08-20	28.200	28.250	27.900	28.100	28.100	29,871
2026-08-19	28.500	28.550	28.000	28.100	28.100	29,202
2026-08-18	28.000	28.550	27.900	28.500	28.500	37,712
2026-08-17	28.050	28.400	27.800	27.900	27.900	33,263
2026-08-14	28.150	28.250	27.900	28.050	28.050	33,234
2026-08-13	28.350	28.350	27.900	28.100	28.100	34,743
2026-08-12	28.100	28.500	27.950	28.050	28.050	66,917
2026-08-11	28.350	28.550	28.050	28.050	28.050	59,416
2026-08-10	29.000	29.000	28.200	28.300	28.300	30,313
2026-08-07	29.300	29.300	28.850	28.850	28.850	26,931
2026-08-06	29.000	29.450	28.000	29.350	29.350	57,358
2026-08-05	29.150	29.450	29.000	29.300	29.300	35,290
2026-08-04	29.500	29.750	29.200	29.250	29.250	33,686
2026-08-03	29.500	29.500	29.150	29.500	29.500	30,112
2026-07-31	29.450	29.450	29.150	29.300	29.300	30,162
2026-07-30	29.200	29.500	29.000	29.150	29.150	41,786
2026-07-29	29.350	29.700	29.050	29.250	29.250	24,203
2026-07-28	29.800	29.800	29.350	29.450	29.450	29,513
2026-07-27	30.400	30.400	29.750	29.750	29.750	23,020

Page 1 of 22 · 1,273 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.