EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.400	29.050	28.300	29.000	28.120	20
2026-02-02	28.300	28.400	28.050	28.200	27.344	9
2026-01-30	28.400	28.850	28.250	28.500	27.635	10
2026-01-29	28.400	28.500	28.150	28.350	27.490	1,623
2026-01-28	28.875	29.000	28.300	28.550	27.683	11
2026-01-27	28.400	28.650	28.000	28.650	27.780	1,191
2026-01-26	27.775	28.550	27.700	28.450	27.586	26
2026-01-23	27.925	28.150	27.450	27.600	26.762	825
2026-01-22	28.000	28.250	27.850	27.950	27.102	9
2026-01-21	27.250	27.700	27.150	27.650	26.811	140
2026-01-20	27.775	28.200	27.100	27.150	26.326	20
2026-01-19	27.775	28.000	27.550	27.750	26.908	25
2026-01-16	28.150	28.200	27.850	27.850	27.005	225
2026-01-15	28.000	28.300	27.850	28.250	27.393	14
2026-01-14	27.875	28.000	27.650	27.850	27.005	11
2026-01-13	28.100	28.500	27.600	27.650	26.811	44
2026-01-12	28.000	28.050	27.700	27.900	27.053	352
2026-01-09	28.350	28.400	27.950	28.150	27.296	10
2026-01-08	28.675	28.700	28.250	28.300	27.441	83
2026-01-07	28.150	28.650	28.050	28.600	27.732	4,579
2026-01-06	28.100	28.350	27.950	28.200	27.344	83
2026-01-05	27.675	28.050	27.500	27.750	26.908	39
2026-01-02	27.300	27.650	27.050	27.300	26.471	31
2025-12-30	26.725	27.150	26.600	27.150	26.326	3
2025-12-29	27.050	27.150	26.650	26.750	25.938	73
2025-12-23	27.100	27.150	26.750	26.950	26.132	36
2025-12-22	27.925	28.150	27.150	27.200	26.374	168
2025-12-19	27.575	28.300	27.550	28.300	27.441	8
2025-12-18	26.950	28.250	26.950	27.650	26.811	14
2025-12-17	26.825	27.150	26.750	26.900	26.084	10
2025-12-16	27.000	27.200	26.550	26.550	25.744	6
2025-12-15	26.875	27.200	26.750	27.200	26.374	202
2025-12-12	26.775	27.000	26.600	26.700	25.890	31
2025-12-11	26.625	26.800	26.400	26.800	25.987	219
2025-12-10	26.875	27.000	26.500	26.550	25.744	48
2025-12-09	27.000	27.150	26.850	26.900	26.084	8
2025-12-08	27.100	27.350	26.900	27.050	26.229	12
2025-12-05	27.525	27.600	26.900	27.150	26.326	663
2025-12-04	27.100	27.500	27.050	27.400	26.568	89
2025-12-03	27.050	27.250	26.950	27.200	26.374	226
2025-12-02	27.050	27.150	26.900	27.000	26.180	132
2025-12-01	26.350	27.000	26.250	27.000	26.180	103
2025-11-28	26.250	26.500	26.250	26.500	25.696	159
2025-11-27	26.300	26.500	26.300	26.350	25.550	4
2025-11-26	26.350	26.500	26.000	26.300	25.502	5
2025-11-25	26.300	26.500	26.050	26.350	25.550	6
2025-11-24	26.150	26.350	25.900	26.200	25.405	6
2025-11-21	26.250	26.450	25.800	25.800	25.017	12
2025-11-20	26.250	26.500	26.150	26.500	25.696	6
2025-11-19	26.200	26.400	26.050	26.300	25.502	13
2025-11-18	26.350	26.700	26.300	26.300	25.502	11
2025-11-17	26.575	26.800	26.500	26.800	25.987	10
2025-11-14	26.575	26.800	26.350	26.450	25.647	759
2025-11-13	27.150	27.250	26.600	26.650	25.841	9
2025-11-12	26.900	27.350	26.900	27.350	26.520	5,419
2025-11-11	26.725	27.000	26.650	26.850	26.035	4,555
2025-11-10	26.725	26.950	26.550	26.650	25.841	12
2025-11-07	26.825	26.900	26.450	26.500	25.696	2,656
2025-11-06	26.625	26.950	26.600	26.800	25.987	9
2025-11-05	25.875	26.650	25.700	26.550	25.744	195

← 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	0.4700 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.