EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.100	30.400	29.950	30.300	30.300	506
2026-07-23	30.200	30.450	30.100	30.200	30.200	39
2026-07-22	29.575	30.400	29.350	30.150	30.150	1,327
2026-07-21	29.675	29.800	28.850	29.500	29.500	1,955
2026-07-20	29.400	29.850	29.300	29.700	29.700	144,105
2026-07-17	28.800	29.450	28.800	29.300	29.300	2
2026-07-16	29.300	29.450	29.050	29.300	29.300	5
2026-07-15	29.300	29.550	29.200	29.300	29.300	12
2026-07-14	29.100	29.550	28.750	29.500	29.500	2,794
2026-07-13	29.050	29.300	28.950	29.150	29.150	594
2026-07-10	29.100	29.200	28.750	29.050	29.050	10
2026-07-09	29.300	29.500	28.850	29.250	29.250	5
2026-07-08	29.150	29.400	29.000	29.250	29.250	22
2026-07-07	29.400	29.500	29.100	29.300	29.300	12
2026-07-06	29.350	29.550	29.050	29.100	29.100	12
2026-07-03	29.150	29.550	28.900	29.300	29.300	6
2026-07-02	28.675	29.300	28.600	29.200	29.200	9,066
2026-07-01	28.625	28.950	28.350	28.450	28.450	22
2026-06-30	29.150	29.350	28.600	28.600	28.600	17,238
2026-06-29	29.150	29.350	28.900	29.200	29.200	152,020
2026-06-26	28.925	29.300	28.700	28.925	28.925	16
2026-06-25	28.575	29.250	28.500	28.875	28.875	10
2026-06-24	28.875	29.350	28.550	28.775	28.775	38
2026-06-23	29.350	29.450	29.000	29.150	29.150	8
2026-06-22	29.575	29.800	29.100	29.450	29.450	12
2026-06-19	29.100	29.350	28.950	29.350	29.350	8
2026-06-18	29.100	29.300	28.900	29.100	29.100	262
2026-06-17	29.450	29.500	28.650	28.825	28.825	872
2026-06-16	29.525	29.700	29.200	29.350	29.350	976
2026-06-15	29.400	29.800	29.150	29.750	29.750	23
2026-06-12	28.625	29.650	28.500	29.200	29.200	27
2026-06-11	28.300	28.700	28.300	28.300	28.300	8
2026-06-10	28.400	28.600	28.000	28.400	28.400	65
2026-06-09	28.450	28.700	28.150	28.450	28.450	14
2026-06-08	28.725	28.850	28.450	28.611	28.611	1,992
2026-06-05	28.625	28.900	28.500	28.625	28.625	16
2026-06-04	28.575	28.800	28.200	28.350	28.350	13
2026-06-03	28.775	28.900	28.550	28.725	28.725	11
2026-06-02	28.775	28.950	28.600	28.750	28.750	15
2026-06-01	28.400	29.150	28.300	28.900	28.900	17
2026-05-29	28.100	28.800	28.000	28.675	28.675	25
2026-05-28	28.775	29.000	27.950	28.150	28.150	8
2026-05-27	29.200	29.350	28.800	28.875	28.875	19
2026-05-26	29.000	29.450	28.650	29.150	29.150	15
2026-05-22	28.925	29.300	28.700	28.925	28.925	66
2026-05-21	28.925	29.250	28.875	28.875	28.875	264
2026-05-20	29.000	29.150	28.800	28.800	28.800	13
2026-05-19	28.825	29.250	28.700	29.250	29.250	2,891
2026-05-18	28.300	28.900	28.200	28.900	28.900	15
2026-05-15	28.675	29.000	28.250	28.625	28.625	4,020
2026-05-14	29.050	29.400	28.550	28.825	28.825	10
2026-05-13	28.925	29.300	28.600	29.000	29.000	58
2026-05-12	29.300	29.500	28.750	28.950	28.950	163
2026-05-11	29.000	29.450	28.750	29.450	29.450	35
2026-05-08	29.150	29.550	29.000	29.300	29.300	59,255
2026-05-07	29.000	29.200	28.750	29.050	29.050	43,127
2026-05-06	28.925	29.100	28.450	28.825	28.825	12,629
2026-05-05	29.000	29.100	28.450	28.750	28.750	14
2026-05-01	28.925	28.925	28.925	28.925	28.925	0
2026-04-30	28.400	29.100	28.250	28.925	28.925	11

← NewerPage 2 of 5 · 251 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	0.4700 EUR
2019-01-23	0.0300 EUR

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