EVN AG (0EEI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:21AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 1,371 |
| 25 Jul 2024 | 29.77 | 30.05 | 29.75 | 29.80 | 29.80 | 1,074 |
| 24 Jul 2024 | 29.77 | 29.95 | 29.65 | 29.95 | 29.95 | 78,656 |
| 23 Jul 2024 | 29.73 | 29.80 | 29.55 | 29.70 | 29.70 | 184 |
| 22 Jul 2024 | 29.67 | 29.75 | 29.60 | 29.75 | 29.75 | 112 |
| 19 Jul 2024 | 29.63 | 29.80 | 29.45 | 29.60 | 29.60 | 4,330 |
| 18 Jul 2024 | 29.73 | 29.95 | 29.60 | 29.65 | 29.65 | 484 |
| 17 Jul 2024 | 29.35 | 29.70 | 29.20 | 29.63 | 29.63 | 10 |
| 16 Jul 2024 | 29.25 | 29.50 | 29.20 | 29.40 | 29.40 | 4 |
| 15 Jul 2024 | 29.35 | 29.55 | 29.25 | 29.45 | 29.45 | 9 |
| 12 Jul 2024 | 29.58 | 29.80 | 29.30 | 29.80 | 29.80 | 9 |
| 11 Jul 2024 | 29.58 | 29.75 | 29.35 | 29.65 | 29.65 | 3,044 |
| 10 Jul 2024 | 29.35 | 29.55 | 29.20 | 29.50 | 29.50 | 32 |
| 09 Jul 2024 | 29.67 | 29.90 | 29.35 | 29.50 | 29.50 | 307 |
| 08 Jul 2024 | 29.92 | 30.10 | 29.85 | 29.99 | 29.99 | 9,984 |
| 05 Jul 2024 | 30.15 | 30.25 | 29.90 | 30.00 | 30.00 | 226 |
| 04 Jul 2024 | 30.05 | 30.25 | 29.95 | 30.15 | 30.15 | 33 |
| 03 Jul 2024 | 29.88 | 30.15 | 29.75 | 30.05 | 30.05 | 890 |
| 02 Jul 2024 | 29.63 | 29.85 | 29.55 | 29.75 | 29.75 | 9 |
| 01 Jul 2024 | 29.83 | 30.10 | 29.55 | 29.70 | 29.70 | 5,328 |
| 28 Jun 2024 | 29.30 | 30.00 | 29.25 | 29.85 | 29.85 | 2,262 |
| 27 Jun 2024 | 29.67 | 30.00 | 29.20 | 29.35 | 29.35 | 20 |
| 26 Jun 2024 | 29.88 | 30.05 | 29.75 | 29.95 | 29.95 | 272 |
| 25 Jun 2024 | 29.92 | 30.20 | 29.80 | 29.95 | 29.95 | 14 |
| 24 Jun 2024 | 29.77 | 30.10 | 29.65 | 30.00 | 30.00 | 312 |
| 21 Jun 2024 | 29.45 | 29.90 | 29.30 | 29.90 | 29.90 | 36,153 |
| 20 Jun 2024 | 29.30 | 29.50 | 29.05 | 29.50 | 29.50 | 1,153 |
| 19 Jun 2024 | 29.10 | 29.35 | 29.00 | 29.20 | 29.20 | 25 |
| 18 Jun 2024 | 29.20 | 29.35 | 29.10 | 29.25 | 29.25 | 76 |
| 17 Jun 2024 | 29.30 | 29.45 | 29.15 | 29.15 | 29.15 | 158 |
| 14 Jun 2024 | 29.15 | 29.45 | 29.00 | 29.15 | 29.15 | 11 |
| 13 Jun 2024 | 29.35 | 29.45 | 28.95 | 29.20 | 29.20 | 41 |
| 12 Jun 2024 | 29.52 | 29.70 | 29.35 | 29.45 | 29.45 | 593 |
| 11 Jun 2024 | 29.20 | 29.60 | 29.30 | 29.48 | 29.48 | 643,626 |
| 10 Jun 2024 | 28.83 | 29.35 | 28.70 | 29.35 | 29.35 | 52 |
| 07 Jun 2024 | 28.88 | 29.20 | 28.85 | 29.05 | 29.05 | 10 |
| 06 Jun 2024 | 29.05 | 29.25 | 28.90 | 29.00 | 29.00 | 332 |
| 05 Jun 2024 | 28.77 | 29.05 | 28.35 | 29.05 | 29.05 | 2,785 |
| 04 Jun 2024 | 28.77 | 29.00 | 28.60 | 28.95 | 28.95 | 581 |
| 03 Jun 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 |
| 20 May 2024 | 29.05 | 29.15 | 28.90 | 29.00 | 29.00 | 26 |
| 17 May 2024 | 29.00 | 29.25 | 28.95 | 29.10 | 29.10 | 500,036 |
| 16 May 2024 | 29.15 | 29.35 | 29.05 | 29.20 | 29.20 | 852 |
| 15 May 2024 | 29.20 | 29.40 | 28.90 | 29.25 | 29.25 | 678 |
| 14 May 2024 | 29.10 | 29.45 | 29.00 | 29.30 | 29.30 | 304,000 |
| 13 May 2024 | 28.92 | 29.30 | 28.95 | 29.20 | 29.20 | 377 |
| 10 May 2024 | 29.10 | 29.45 | 28.95 | 29.05 | 29.05 | 805 |
| 09 May 2024 | 28.77 | 29.00 | 28.75 | 29.00 | 29.00 | 59 |
| 08 May 2024 | 28.73 | 28.95 | 28.65 | 28.94 | 28.94 | 31,909 |
| 07 May 2024 | 28.52 | 28.85 | 28.50 | 28.75 | 28.75 | 71 |
| 03 May 2024 | 28.83 | 28.95 | 28.40 | 28.83 | 28.83 | 3,891 |
| 02 May 2024 | 28.83 | 29.20 | 28.80 | 28.80 | 28.80 | 255,413 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 28.63 | 28.95 | 28.55 | 28.85 | 28.85 | 3,501 |
| 29 Apr 2024 | 28.30 | 28.70 | 28.10 | 28.70 | 28.70 | 454 |
| 26 Apr 2024 | 28.00 | 28.40 | 28.00 | 28.15 | 28.15 | 7,345 |
| 25 Apr 2024 | 27.73 | 28.00 | 27.55 | 27.95 | 27.95 | 6,178 |
| 24 Apr 2024 | 27.77 | 27.95 | 27.35 | 27.85 | 27.85 | 3,224 |
| 23 Apr 2024 | 27.00 | 27.85 | 27.20 | 27.85 | 27.85 | 1,400 |
| 22 Apr 2024 | 27.05 | 27.55 | 26.90 | 27.40 | 27.40 | 16,748 |
| 19 Apr 2024 | 26.30 | 27.15 | 26.15 | 26.97 | 26.97 | 2,092 |
| 18 Apr 2024 | 26.00 | 26.50 | 25.90 | 26.45 | 26.45 | 6,537 |
| 17 Apr 2024 | 25.77 | 26.05 | 25.55 | 25.92 | 25.92 | 1,492 |
| 16 Apr 2024 | 25.15 | 25.95 | 25.25 | 25.70 | 25.70 | 6,204 |
| 15 Apr 2024 | 25.35 | 25.55 | 25.30 | 25.40 | 25.40 | 61 |
| 12 Apr 2024 | 25.25 | 25.45 | 25.20 | 25.35 | 25.35 | 3,481 |
| 11 Apr 2024 | 24.88 | 25.45 | 24.65 | 25.30 | 25.30 | 3,289 |
| 10 Apr 2024 | 24.83 | 25.10 | 24.70 | 24.90 | 24.90 | 6,419 |
| 09 Apr 2024 | 24.52 | 24.80 | 24.50 | 24.80 | 24.80 | 86 |
| 08 Apr 2024 | 24.52 | 24.65 | 24.45 | 24.65 | 24.65 | 5,063 |
| 05 Apr 2024 | 24.52 | 24.65 | 24.40 | 24.55 | 24.55 | 999 |
| 04 Apr 2024 | 24.30 | 24.55 | 24.20 | 24.40 | 24.40 | 2,021 |
| 03 Apr 2024 | 24.25 | 24.50 | 24.05 | 24.35 | 24.35 | 19,305 |
| 02 Apr 2024 | 24.40 | 24.60 | 24.25 | 24.30 | 24.30 | 517 |
| 28 Mar 2024 | 24.45 | 24.65 | 24.40 | 24.50 | 24.50 | 3,867 |
| 27 Mar 2024 | 24.15 | 24.55 | 24.15 | 24.50 | 24.50 | 78 |
| 26 Mar 2024 | 24.67 | 24.80 | 24.25 | 24.25 | 24.25 | 355 |
| 25 Mar 2024 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | 14,910 |
| 22 Mar 2024 | 24.35 | 24.55 | 24.30 | 24.45 | 24.45 | 294 |
| 21 Mar 2024 | 24.58 | 24.75 | 24.20 | 24.40 | 24.40 | 2,386 |
| 20 Mar 2024 | 24.25 | 24.40 | 24.20 | 24.35 | 24.35 | 2,188 |
| 19 Mar 2024 | 24.40 | 24.55 | 24.20 | 24.40 | 24.40 | 652 |
| 18 Mar 2024 | 24.25 | 24.45 | 24.10 | 24.40 | 24.40 | 729 |
| 15 Mar 2024 | 24.25 | 24.40 | 24.15 | 24.33 | 24.33 | 4,140 |
| 14 Mar 2024 | 24.45 | 24.60 | 24.10 | 24.20 | 24.20 | 129,995 |
| 13 Mar 2024 | 24.30 | 24.55 | 24.25 | 24.40 | 24.40 | 3,154 |
| 12 Mar 2024 | 24.58 | 24.75 | 24.35 | 24.35 | 24.35 | 541 |
| 11 Mar 2024 | 24.63 | 24.80 | 24.50 | 24.59 | 24.59 | 10,423 |
| 08 Mar 2024 | 25.00 | 25.00 | 24.55 | 24.80 | 24.80 | 15 |
| 07 Mar 2024 | 24.67 | 25.00 | 24.55 | 24.75 | 24.75 | 884 |
| 06 Mar 2024 | 24.58 | 25.00 | 24.45 | 24.98 | 24.98 | 8,279 |
| 05 Mar 2024 | 23.88 | 24.90 | 23.90 | 24.65 | 24.65 | 18,216 |
| *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.