EVS Broadcast Equipment SA (0N9Z.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:10PM 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 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 103 |
| 25 Jul 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 125 |
| 24 Jul 2024 | 30.25 | 30.25 | 29.95 | 29.95 | 29.95 | 134 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 84 |
| 17 Jul 2024 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | 206 |
| 16 Jul 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 198 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 114 |
| 11 Jul 2024 | 29.20 | 29.25 | 29.10 | 29.25 | 29.25 | 140 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | 182 |
| 08 Jul 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
| 05 Jul 2024 | 28.75 | 29.50 | 28.75 | 29.30 | 29.30 | 384 |
| 04 Jul 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
| 03 Jul 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 102 |
| 02 Jul 2024 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | 1,004 |
| 01 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 104 |
| 28 Jun 2024 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | 587 |
| 27 Jun 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 160 |
| 26 Jun 2024 | 29.45 | 29.55 | 29.25 | 29.30 | 29.30 | 984 |
| 25 Jun 2024 | 29.40 | 29.50 | 29.30 | 29.50 | 29.50 | 208 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 25 |
| 19 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 173 |
| 13 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 98 |
| 12 Jun 2024 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 181 |
| 11 Jun 2024 | 30.05 | 30.05 | 29.60 | 29.65 | 29.65 | 1,169 |
| 10 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 132 |
| 07 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 97 |
| 06 Jun 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 150 |
| 05 Jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 21 |
| 04 Jun 2024 | 30.55 | 30.55 | 30.35 | 30.40 | 30.40 | 829 |
| 03 Jun 2024 | 30.20 | 30.40 | 30.20 | 30.30 | 30.30 | 278 |
| 31 May 2024 | 30.20 | 30.25 | 30.20 | 30.20 | 30.20 | 633 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 127 |
| 23 May 2024 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 200 |
| 22 May 2024 | 30.35 | 30.35 | 29.85 | 29.85 | 29.85 | 218 |
| 22 May 2024 | 0.42 Dividend | |||||
| 21 May 2024 | 30.50 | 30.50 | 29.70 | 29.70 | 29.28 | 106 |
| 20 May 2024 | 30.45 | 30.50 | 30.45 | 30.50 | 30.07 | 363 |
| 17 May 2024 | 29.65 | 30.80 | 29.65 | 30.80 | 30.36 | 475 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 32.90 | 33.10 | 32.90 | 33.10 | 32.63 | 283 |
| 13 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.58 | 256 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 34.10 | 34.10 | 33.95 | 34.10 | 33.62 | 754 |
| 03 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.98 | 105 |
| 02 May 2024 | 33.45 | 33.55 | 33.45 | 33.55 | 33.08 | 164 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.47 | 23 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.78 | 183 |
| 25 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.83 | 122 |
| 24 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.03 | 7 |
| 23 Apr 2024 | 33.45 | 33.75 | 33.45 | 33.75 | 33.27 | 302 |
| 22 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.68 | 153 |
| 19 Apr 2024 | 33.10 | 33.10 | 32.65 | 33.10 | 32.63 | 394 |
| 18 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.19 | 47 |
| 17 Apr 2024 | 32.85 | 32.87 | 32.80 | 32.80 | 32.33 | 537 |
| 16 Apr 2024 | 32.75 | 32.75 | 32.50 | 32.50 | 32.04 | 309 |
| 15 Apr 2024 | 32.60 | 32.75 | 32.60 | 32.75 | 32.29 | 272 |
| 12 Apr 2024 | 32.50 | 32.60 | 32.50 | 32.60 | 32.14 | 83 |
| 11 Apr 2024 | 32.62 | 32.65 | 32.62 | 32.65 | 32.19 | 447 |
| 10 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.19 | 76 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.73 | 321 |
| 05 Apr 2024 | 33.25 | 33.25 | 33.10 | 33.10 | 32.63 | 624 |
| 04 Apr 2024 | 33.60 | 33.60 | 33.35 | 33.35 | 32.88 | 817 |
| 03 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.88 | 125 |
| 02 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.68 | 175 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 33.45 | 33.45 | 33.25 | 33.25 | 32.78 | 783 |
| 26 Mar 2024 | 33.10 | 33.35 | 33.10 | 33.35 | 32.88 | 227 |
| 25 Mar 2024 | 33.10 | 33.20 | 33.10 | 33.20 | 32.73 | 106 |
| 22 Mar 2024 | 33.55 | 33.55 | 33.30 | 33.30 | 32.83 | 291 |
| 21 Mar 2024 | 33.70 | 33.70 | 33.10 | 33.10 | 32.64 | 338 |
| 20 Mar 2024 | 33.50 | 33.65 | 33.50 | 33.65 | 33.18 | 391 |
| 19 Mar 2024 | 33.75 | 33.75 | 33.25 | 33.25 | 32.78 | 901 |
| 18 Mar 2024 | 34.15 | 34.15 | 33.40 | 33.60 | 33.13 | 452 |
| 15 Mar 2024 | 34.30 | 34.30 | 34.20 | 34.25 | 33.76 | 70 |
| 14 Mar 2024 | 34.25 | 34.40 | 34.20 | 34.20 | 33.72 | 883 |
| 13 Mar 2024 | 34.45 | 34.95 | 34.45 | 34.75 | 34.26 | 2,146 |
| 12 Mar 2024 | 33.80 | 34.50 | 33.80 | 34.50 | 34.01 | 508 |
| 11 Mar 2024 | 33.05 | 33.25 | 33.00 | 33.25 | 32.78 | 1,507 |
| 08 Mar 2024 | 33.10 | 33.15 | 33.05 | 33.15 | 32.68 | 156 |
| 07 Mar 2024 | 32.90 | 33.25 | 32.90 | 33.25 | 32.78 | 208 |
| 06 Mar 2024 | 33.05 | 33.10 | 32.90 | 32.90 | 32.44 | 365 |
| *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.