EVN AG (0EEI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:21AM BST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 26.45 | 26.90 | 26.40 | 26.90 | 26.90 | 1,183 |
| 08 Oct 2024 | 26.52 | 26.95 | 26.40 | 26.40 | 26.40 | 266 |
| 07 Oct 2024 | 27.40 | 27.50 | 26.75 | 26.80 | 26.80 | 16 |
| 04 Oct 2024 | 27.20 | 27.15 | 26.75 | 26.95 | 26.95 | 277 |
| 03 Oct 2024 | 27.00 | 27.05 | 26.70 | 26.85 | 26.85 | 307,432 |
| 02 Oct 2024 | 27.67 | 27.95 | 26.85 | 27.06 | 27.06 | 7,583 |
| 01 Oct 2024 | 28.35 | 28.45 | 28.05 | 28.05 | 28.05 | 4 |
| 30 Sept 2024 | 28.52 | 28.60 | 28.10 | 28.40 | 28.40 | 363,758 |
| 27 Sept 2024 | 28.52 | 28.70 | 28.30 | 28.35 | 28.35 | 758 |
| 26 Sept 2024 | 28.52 | 28.80 | 28.45 | 28.50 | 28.50 | 69 |
| 25 Sept 2024 | 28.67 | 28.80 | 28.50 | 28.55 | 28.55 | 217 |
| 24 Sept 2024 | 28.88 | 29.30 | 28.80 | 28.95 | 28.95 | 223 |
| 23 Sept 2024 | 28.83 | 29.25 | 28.90 | 29.05 | 29.05 | 17 |
| 20 Sept 2024 | 29.25 | 29.55 | 28.75 | 28.90 | 28.90 | 3,305 |
| 19 Sept 2024 | 30.58 | 30.80 | 29.75 | 29.90 | 29.90 | 1,002 |
| 18 Sept 2024 | 31.10 | 31.20 | 30.55 | 30.60 | 30.60 | 19 |
| 17 Sept 2024 | 31.52 | 31.65 | 30.90 | 31.25 | 31.25 | 1,728 |
| 16 Sept 2024 | 31.20 | 31.55 | 31.00 | 31.40 | 31.40 | 466 |
| 13 Sept 2024 | 31.35 | 31.50 | 31.00 | 31.10 | 31.10 | 4,210 |
| 12 Sept 2024 | 31.73 | 31.95 | 30.95 | 31.35 | 31.35 | 673 |
| 11 Sept 2024 | 31.73 | 31.95 | 31.45 | 31.65 | 31.65 | 141 |
| 10 Sept 2024 | 31.73 | 32.00 | 31.70 | 31.70 | 31.70 | 64,023 |
| 09 Sept 2024 | 31.20 | 31.80 | 30.95 | 31.80 | 31.80 | 771 |
| 06 Sept 2024 | 30.83 | 31.10 | 30.70 | 30.95 | 30.95 | 14 |
| 05 Sept 2024 | 30.92 | 31.15 | 30.70 | 30.95 | 30.95 | 173,062 |
| 04 Sept 2024 | 31.30 | 31.45 | 30.30 | 30.65 | 30.65 | 180,224 |
| 03 Sept 2024 | 31.77 | 31.90 | 31.35 | 31.35 | 31.35 | 19 |
| 02 Sept 2024 | 31.52 | 31.80 | 31.40 | 31.75 | 31.75 | 339 |
| 30 Aug 2024 | 30.67 | 31.55 | 30.65 | 31.40 | 31.40 | 2,308 |
| 29 Aug 2024 | 30.77 | 30.90 | 30.70 | 30.71 | 30.71 | 28 |
| 28 Aug 2024 | 30.45 | 30.70 | 30.45 | 30.65 | 30.65 | 180 |
| 27 Aug 2024 | 30.20 | 30.50 | 30.20 | 30.45 | 30.45 | 894 |
| 23 Aug 2024 | 30.15 | 30.25 | 30.10 | 30.20 | 30.20 | 118 |
| 22 Aug 2024 | 30.10 | 30.25 | 30.00 | 30.15 | 30.15 | 212 |
| 21 Aug 2024 | 30.15 | 30.30 | 30.05 | 30.10 | 30.10 | 19 |
| 20 Aug 2024 | 30.05 | 30.25 | 30.05 | 30.15 | 30.15 | 22 |
| 19 Aug 2024 | 29.88 | 30.20 | 29.95 | 30.15 | 30.15 | 138 |
| 16 Aug 2024 | 29.92 | 30.10 | 29.85 | 30.00 | 30.00 | 333 |
| 15 Aug 2024 | 29.83 | 30.00 | 29.75 | 29.90 | 29.90 | 15 |
| 14 Aug 2024 | 29.58 | 29.85 | 29.50 | 29.80 | 29.80 | 53,999 |
| 13 Aug 2024 | 29.25 | 29.55 | 29.20 | 29.55 | 29.55 | 8 |
| 12 Aug 2024 | 29.20 | 29.35 | 29.10 | 29.30 | 29.30 | 39 |
| 09 Aug 2024 | 29.30 | 29.40 | 28.95 | 29.25 | 29.25 | 271 |
| 08 Aug 2024 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 555 |
| 07 Aug 2024 | 28.77 | 29.20 | 28.80 | 29.15 | 29.15 | 413 |
| 06 Aug 2024 | 28.67 | 28.95 | 28.60 | 28.70 | 28.70 | 31 |
| 05 Aug 2024 | 29.05 | 29.40 | 28.70 | 28.95 | 28.95 | 41 |
| 02 Aug 2024 | 29.73 | 29.95 | 29.50 | 29.85 | 29.85 | 125 |
| 01 Aug 2024 | 30.00 | 30.25 | 29.95 | 30.05 | 30.05 | 21 |
| 31 July 2024 | 30.20 | 30.30 | 30.15 | 30.20 | 30.20 | 125,079 |
| 30 July 2024 | 30.30 | 30.40 | 30.15 | 30.25 | 30.25 | 5 |
| 29 July 2024 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | 274 |
| 26 July 2024 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 1,371 |
| 25 July 2024 | 29.77 | 30.05 | 29.75 | 29.80 | 29.80 | 1,074 |
| 24 July 2024 | 29.77 | 29.95 | 29.65 | 29.95 | 29.95 | 78,656 |
| 23 July 2024 | 29.73 | 29.80 | 29.55 | 29.70 | 29.70 | 184 |
| 22 July 2024 | 29.67 | 29.75 | 29.60 | 29.75 | 29.75 | 112 |
| 19 July 2024 | 29.63 | 29.80 | 29.45 | 29.60 | 29.60 | 4,330 |
| 18 July 2024 | 29.73 | 29.95 | 29.60 | 29.65 | 29.65 | 484 |
| 17 July 2024 | 29.35 | 29.70 | 29.20 | 29.63 | 29.63 | 10 |
| 16 July 2024 | 29.25 | 29.50 | 29.20 | 29.40 | 29.40 | 4 |
| 15 July 2024 | 29.35 | 29.55 | 29.25 | 29.45 | 29.45 | 9 |
| 12 July 2024 | 29.58 | 29.80 | 29.30 | 29.80 | 29.80 | 9 |
| 11 July 2024 | 29.58 | 29.75 | 29.35 | 29.65 | 29.65 | 3,044 |
| 10 July 2024 | 29.35 | 29.55 | 29.20 | 29.50 | 29.50 | 32 |
| 09 July 2024 | 29.67 | 29.90 | 29.35 | 29.50 | 29.50 | 307 |
| 08 July 2024 | 29.92 | 30.10 | 29.85 | 29.99 | 29.99 | 9,984 |
| 05 July 2024 | 30.15 | 30.25 | 29.90 | 30.00 | 30.00 | 226 |
| 04 July 2024 | 30.05 | 30.25 | 29.95 | 30.15 | 30.15 | 33 |
| 03 July 2024 | 29.88 | 30.15 | 29.75 | 30.05 | 30.05 | 890 |
| 02 July 2024 | 29.63 | 29.85 | 29.55 | 29.75 | 29.75 | 9 |
| 01 July 2024 | 29.83 | 30.10 | 29.55 | 29.70 | 29.70 | 5,328 |
| 28 June 2024 | 29.30 | 30.00 | 29.25 | 29.85 | 29.85 | 2,262 |
| 27 June 2024 | 29.67 | 30.00 | 29.20 | 29.35 | 29.35 | 20 |
| 26 June 2024 | 29.88 | 30.05 | 29.75 | 29.95 | 29.95 | 272 |
| 25 June 2024 | 29.92 | 30.20 | 29.80 | 29.95 | 29.95 | 14 |
| 24 June 2024 | 29.77 | 30.10 | 29.65 | 30.00 | 30.00 | 312 |
| 21 June 2024 | 29.45 | 29.90 | 29.30 | 29.90 | 29.90 | 36,153 |
| 20 June 2024 | 29.30 | 29.50 | 29.05 | 29.50 | 29.50 | 1,153 |
| 19 June 2024 | 29.10 | 29.35 | 29.00 | 29.20 | 29.20 | 25 |
| 18 June 2024 | 29.20 | 29.35 | 29.10 | 29.25 | 29.25 | 76 |
| 17 June 2024 | 29.30 | 29.45 | 29.15 | 29.15 | 29.15 | 158 |
| 14 June 2024 | 29.15 | 29.45 | 29.00 | 29.15 | 29.15 | 11 |
| 13 June 2024 | 29.35 | 29.45 | 28.95 | 29.20 | 29.20 | 41 |
| 12 June 2024 | 29.52 | 29.70 | 29.35 | 29.45 | 29.45 | 593 |
| 11 June 2024 | 29.20 | 29.60 | 29.30 | 29.48 | 29.48 | 643,626 |
| 10 June 2024 | 28.83 | 29.35 | 28.70 | 29.35 | 29.35 | 52 |
| 07 June 2024 | 28.88 | 29.20 | 28.85 | 29.05 | 29.05 | 10 |
| 06 June 2024 | 29.05 | 29.25 | 28.90 | 29.00 | 29.00 | 332 |
| 05 June 2024 | 28.77 | 29.05 | 28.35 | 29.05 | 29.05 | 2,785 |
| 04 June 2024 | 28.77 | 29.00 | 28.60 | 28.95 | 28.95 | 581 |
| 03 June 2024 | 28.73 | 28.85 | 28.65 | 28.70 | 28.70 | 228 |
| 31 May 2024 | 28.77 | 28.80 | 28.45 | 28.70 | 28.70 | 812 |
| 30 May 2024 | 28.45 | 28.80 | 28.30 | 28.70 | 28.70 | 1,570 |
| 29 May 2024 | 28.92 | 29.00 | 28.60 | 28.85 | 28.85 | 17 |
| 28 May 2024 | 29.10 | 29.25 | 28.85 | 28.85 | 28.85 | 5,689 |
| 24 May 2024 | 28.83 | 29.15 | 28.80 | 28.83 | 28.83 | 302 |
| 23 May 2024 | 28.92 | 29.05 | 28.75 | 28.95 | 28.95 | 386 |
| 22 May 2024 | 28.83 | 29.05 | 28.60 | 28.90 | 28.90 | 46 |
| 21 May 2024 | 28.88 | 29.00 | 28.65 | 28.90 | 28.90 | 92,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.