EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.525	29.525	27.900	29.525	29.525	0
2026-10-16	29.300	29.400	27.900	29.400	29.400	0
2026-10-15	29.575	29.850	29.350	29.550	29.550	228
2026-10-14	29.600	30.150	29.600	29.850	29.850	1,384
2026-10-13	29.250	29.675	29.200	29.550	29.550	359
2026-10-12	28.825	29.250	28.800	29.200	29.200	551
2026-10-09	28.875	29.250	28.600	28.875	28.875	32,604
2026-10-08	28.350	29.300	28.200	28.875	28.875	41,075
2026-10-07	28.725	29.050	28.300	28.725	28.725	8,873
2026-10-06	28.825	29.050	28.633	28.800	28.800	3,265
2026-10-05	28.625	29.050	28.500	29.050	29.050	13,040
2026-10-02	28.825	29.250	28.600	28.925	28.925	340
2026-10-01	28.875	29.100	28.450	28.450	28.450	2,405
2026-09-30	28.700	29.350	28.700	29.050	29.050	1,063
2026-09-29	28.300	28.750	28.250	28.650	28.650	217
2026-09-28	28.525	28.800	28.500	28.550	28.550	15
2026-09-25	28.400	28.600	28.200	28.350	28.350	2
2026-09-24	28.200	28.550	27.950	28.525	28.525	5,314
2026-09-23	28.250	28.500	27.900	28.350	28.350	45,425
2026-09-22	28.250	28.450	28.100	28.260	28.260	97,151
2026-09-21	28.150	28.500	28.100	28.282	28.282	71,826
2026-09-18	29.050	29.200	27.900	29.050	29.050	49,326
2026-09-17	28.925	29.200	28.750	29.050	29.050	202,916
2026-09-16	28.550	29.050	28.550	28.775	28.775	91,755
2026-09-15	28.875	29.050	28.350	28.450	28.450	69,789
2026-09-14	29.250	29.500	28.600	28.648	28.648	8,393
2026-09-11	29.775	29.900	29.400	29.625	29.625	9,017
2026-09-10	29.400	29.750	29.400	29.525	29.525	3,708
2026-09-09	29.350	29.750	29.200	29.625	29.625	4
2026-09-08	28.775	29.500	28.700	29.350	29.350	2,421
2026-09-07	29.200	29.500	28.800	28.837	28.837	13,580
2026-09-04	28.525	28.950	28.350	28.575	28.575	7
2026-09-03	28.450	28.800	28.350	28.675	28.675	104
2026-09-02	29.250	29.300	28.550	28.775	28.775	6
2026-09-01	29.625	30.200	29.150	29.500	29.500	9,648
2026-08-28	29.050	29.600	28.925	28.925	28.925	7
2026-08-27	28.525	28.950	28.400	28.675	28.675	11
2026-08-26	28.350	28.650	28.200	28.600	28.600	166
2026-08-25	28.200	28.450	28.000	28.400	28.400	8
2026-08-24	28.050	28.300	28.000	28.300	28.300	105
2026-08-21	28.100	28.550	28.000	28.100	28.100	2,858
2026-08-20	28.050	28.200	27.900	28.050	28.050	620
2026-08-19	28.350	28.550	28.000	28.350	28.350	3,705
2026-08-18	27.925	28.600	27.900	28.600	28.600	6
2026-08-17	28.200	28.400	27.900	27.900	27.900	14
2026-08-14	28.100	28.200	27.950	28.100	28.100	6
2026-08-13	28.050	29.500	27.900	28.150	28.150	190
2026-08-12	28.250	28.450	27.920	28.300	28.300	1,448
2026-08-11	28.300	28.450	28.200	28.200	28.200	5
2026-08-10	28.925	29.350	28.300	28.350	28.350	15
2026-08-07	29.400	29.500	28.950	29.100	29.100	9
2026-08-06	29.050	29.450	28.950	29.150	29.150	325
2026-08-05	29.100	29.450	29.050	29.250	29.250	14
2026-08-04	29.300	29.800	29.100	29.350	29.350	9
2026-08-03	29.400	29.500	29.150	29.400	29.400	8
2026-07-31	29.250	29.450	29.100	29.250	29.250	11,804
2026-07-30	29.150	29.500	29.100	29.350	29.350	12,080
2026-07-29	29.200	29.600	29.200	29.525	29.525	111
2026-07-28	29.775	29.950	29.400	29.550	29.550	39
2026-07-27	30.200	30.400	29.900	30.050	30.050	10

Page 1 of 21 · 1,251 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.