UK markets closed

EVS Broadcast Equipment SA (0N9Z.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
32.59+1.99 (+6.52%)
At close: 05:19PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202432.8032.8532.3532.5932.595,873
22 Feb 202430.6030.6030.6030.6030.60333
21 Feb 202430.3030.3030.1030.1030.10850
20 Feb 202430.1530.1530.1530.1530.1518
19 Feb 202431.1531.1530.8530.8530.85641
16 Feb 202431.5031.5031.5031.5031.5019
15 Feb 202430.8030.8030.6530.6530.65650
14 Feb 202430.9531.1030.9531.1031.10324
13 Feb 202430.7030.9030.6530.8530.85958
12 Feb 202431.4531.5131.4531.5131.51313
09 Feb 202430.9031.4530.7531.4031.4031,917
08 Feb 202430.4530.9530.4530.8130.811,714
07 Feb 202429.9030.2029.9030.2030.2095
06 Feb 202430.0030.2029.9530.1030.10228
05 Feb 202430.4530.4530.4030.4130.411,069
02 Feb 202430.1530.3530.1530.3530.35617
01 Feb 202430.3030.3030.0030.0030.00921
31 Jan 202430.3030.5030.3030.5030.5062
30 Jan 202430.8030.8030.5530.6030.60541
29 Jan 202430.2030.2530.2030.2530.25211
26 Jan 202430.8530.8530.8030.8030.80463
25 Jan 202430.5530.7530.5030.7030.70500
24 Jan 2024------
23 Jan 2024------
22 Jan 202430.7030.7030.7030.7030.70460
19 Jan 202430.7030.7030.1530.2530.25980
18 Jan 202430.6530.8530.6030.8530.851,314
17 Jan 202430.9030.9030.6030.7030.70769
16 Jan 202430.7031.0030.7030.7730.771,404
15 Jan 202430.7531.1030.7531.0531.053,782
12 Jan 202430.3030.8030.3030.5530.552,435
11 Jan 202429.3530.0029.3529.7929.792,913
10 Jan 202429.0029.0028.9028.9528.95106
09 Jan 202428.8028.9028.7528.7528.75791
08 Jan 202429.0029.4029.0029.4029.401,569
05 Jan 202428.6029.2028.4029.1529.152,068
04 Jan 202428.1528.3027.9528.3028.30465
03 Jan 202428.6528.6527.9527.9527.95555
02 Jan 202428.5528.7028.5528.7028.70129
29 Dec 202329.0029.0028.9529.0029.001,140
28 Dec 202329.0529.2029.0529.1529.15708
27 Dec 202329.1029.1529.0529.1529.15627
22 Dec 202328.7028.7028.5528.6528.65502
21 Dec 202328.5028.6028.5028.6028.602,122
20 Dec 202328.9028.9028.4528.6028.60401
19 Dec 202328.9028.9528.8028.9028.90388
18 Dec 202328.7528.7628.6028.7628.76616
15 Dec 202328.5028.7028.2528.6028.601,607
14 Dec 202328.5028.5027.9028.1528.15941
13 Dec 202328.1028.3028.1028.3028.30137
12 Dec 202327.8028.4527.8028.3028.301,555
11 Dec 202327.8027.8027.6527.6527.65498
08 Dec 202327.8528.0527.7027.8827.88877
07 Dec 202327.9527.9527.8527.8927.89480
06 Dec 202328.2028.3027.8028.0528.05692
05 Dec 202327.8527.9527.7427.9527.951,863
04 Dec 202328.9528.9527.8027.9027.901,372
01 Dec 202328.7028.7528.3528.6528.65797
30 Nov 202328.9028.9028.2028.4828.481,460
29 Nov 202329.1529.2028.9529.0429.04238
28 Nov 202328.9529.3028.5029.3029.30578
27 Nov 202328.1028.9028.1028.5128.513,108
24 Nov 202327.8028.0527.6027.7027.70359
23 Nov 202327.8028.1027.8028.0528.05178
22 Nov 202327.8527.9027.6527.8027.80634
22 Nov 20230.35 Dividend
21 Nov 202328.0028.0527.9028.0027.651,028
20 Nov 202327.8528.0027.8028.0027.651,199
17 Nov 202327.6027.7027.4027.5127.171,616
16 Nov 202327.1027.5027.1027.4027.061,171
15 Nov 202327.1027.3027.1027.2526.911,481
14 Nov 202327.2027.4027.2027.4027.06727
13 Nov 202327.3027.3027.1527.1526.81303
10 Nov 202326.6526.8526.6526.8026.47429
09 Nov 202326.2526.7026.2526.7026.37220
08 Nov 202326.0026.6526.0026.5026.171,977
07 Nov 202326.1526.1525.8525.9025.581,350
06 Nov 202326.8027.0026.6526.7026.37857
03 Nov 202326.7026.7026.3526.5526.22190
02 Nov 202326.9027.1526.7026.9126.571,865
01 Nov 202326.4526.5026.3526.5026.17317
31 Oct 202326.7526.7526.5026.5526.22677
30 Oct 202326.3026.6026.2026.5026.17804
27 Oct 202326.1526.1525.8526.1225.79491
26 Oct 202325.6526.4025.6526.4026.071,246
25 Oct 202325.7525.9525.6525.9525.631,466
24 Oct 202325.4525.9025.4525.8525.53205
23 Oct 202325.4525.9525.4525.7225.401,162
20 Oct 202325.6525.8525.6525.8125.49775
19 Oct 202326.2526.2526.1026.1525.82627
18 Oct 202326.5026.6026.3526.4026.071,860
17 Oct 202326.8026.8026.5026.7026.37298
16 Oct 202326.9027.1526.9027.0526.71491
13 Oct 202327.1027.3526.8527.0326.703,142
12 Oct 202327.3527.3527.1027.3026.96947
11 Oct 202327.4527.5027.2027.2526.91654
10 Oct 202327.6027.8027.6027.6027.26709
09 Oct 202327.1527.3526.7527.0526.71382
06 Oct 202327.5027.9027.2527.9027.551,540
05 Oct 202327.0528.1027.0527.5027.16831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...