EVS Broadcast Equipment S.A. (EVS.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 33.50 | 34.25 | 33.40 | 33.65 | 33.65 | 10,821 |
| 03 May 2024 | 33.45 | 33.70 | 33.30 | 33.50 | 33.50 | 21,044 |
| 02 May 2024 | 33.90 | 33.90 | 33.40 | 33.50 | 33.50 | 17,499 |
| 30 Apr 2024 | 33.70 | 34.20 | 33.40 | 33.95 | 33.95 | 14,666 |
| 29 Apr 2024 | 33.25 | 33.90 | 33.25 | 33.65 | 33.65 | 7,045 |
| 26 Apr 2024 | 33.45 | 33.45 | 32.90 | 33.25 | 33.25 | 8,326 |
| 25 Apr 2024 | 33.50 | 33.70 | 32.95 | 33.30 | 33.30 | 11,576 |
| 24 Apr 2024 | 33.80 | 33.80 | 33.45 | 33.50 | 33.50 | 7,927 |
| 23 Apr 2024 | 33.30 | 33.75 | 33.30 | 33.75 | 33.75 | 11,190 |
| 22 Apr 2024 | 33.20 | 33.25 | 32.95 | 33.15 | 33.15 | 7,108 |
| 19 Apr 2024 | 32.55 | 33.20 | 32.35 | 33.10 | 33.10 | 10,707 |
| 18 Apr 2024 | 33.00 | 33.05 | 32.60 | 32.65 | 32.65 | 10,691 |
| 17 Apr 2024 | 32.60 | 33.15 | 32.60 | 32.80 | 32.80 | 12,077 |
| 16 Apr 2024 | 32.60 | 32.95 | 32.50 | 32.50 | 32.50 | 18,451 |
| 15 Apr 2024 | 32.40 | 32.95 | 32.35 | 32.75 | 32.75 | 15,178 |
| 12 Apr 2024 | 32.85 | 32.90 | 32.45 | 32.60 | 32.60 | 9,352 |
| 11 Apr 2024 | 32.65 | 33.00 | 32.50 | 32.65 | 32.65 | 8,400 |
| 10 Apr 2024 | 33.25 | 33.35 | 32.65 | 32.65 | 32.65 | 11,286 |
| 09 Apr 2024 | 33.10 | 33.30 | 33.00 | 33.20 | 33.20 | 4,867 |
| 08 Apr 2024 | 33.10 | 33.40 | 32.95 | 33.20 | 33.20 | 7,559 |
| 05 Apr 2024 | 33.00 | 33.25 | 32.75 | 33.15 | 33.15 | 10,229 |
| 04 Apr 2024 | 33.25 | 33.75 | 33.25 | 33.35 | 33.35 | 4,655 |
| 03 Apr 2024 | 33.05 | 33.50 | 33.00 | 33.35 | 33.35 | 13,309 |
| 02 Apr 2024 | 33.20 | 33.60 | 33.00 | 33.15 | 33.15 | 12,624 |
| 28 Mar 2024 | 33.20 | 33.35 | 33.15 | 33.35 | 33.35 | 4,154 |
| 27 Mar 2024 | 33.05 | 33.70 | 33.05 | 33.25 | 33.25 | 4,855 |
| 26 Mar 2024 | 33.25 | 33.35 | 32.90 | 33.35 | 33.35 | 8,497 |
| 25 Mar 2024 | 33.30 | 33.30 | 32.95 | 33.20 | 33.20 | 7,065 |
| 22 Mar 2024 | 33.75 | 33.80 | 33.20 | 33.30 | 33.30 | 13,137 |
| 21 Mar 2024 | 33.80 | 33.80 | 32.90 | 33.70 | 33.70 | 15,887 |
| 20 Mar 2024 | 33.40 | 33.80 | 33.05 | 33.65 | 33.65 | 11,026 |
| 19 Mar 2024 | 33.50 | 33.75 | 33.25 | 33.25 | 33.25 | 4,875 |
| 18 Mar 2024 | 34.20 | 34.25 | 33.30 | 33.50 | 33.50 | 15,361 |
| 15 Mar 2024 | 34.25 | 34.45 | 34.15 | 34.25 | 34.25 | 12,380 |
| 14 Mar 2024 | 34.70 | 34.70 | 34.15 | 34.20 | 34.20 | 12,851 |
| 13 Mar 2024 | 34.40 | 34.95 | 34.20 | 34.70 | 34.70 | 22,926 |
| 12 Mar 2024 | 33.50 | 34.50 | 33.50 | 34.45 | 34.45 | 60,398 |
| 11 Mar 2024 | 33.15 | 33.35 | 32.95 | 33.25 | 33.25 | 15,566 |
| 08 Mar 2024 | 33.05 | 33.35 | 32.80 | 33.15 | 33.15 | 23,866 |
| 07 Mar 2024 | 32.80 | 33.40 | 32.80 | 33.25 | 33.25 | 15,823 |
| 06 Mar 2024 | 33.00 | 33.20 | 32.80 | 33.10 | 33.10 | 11,671 |
| 05 Mar 2024 | 33.10 | 33.15 | 32.75 | 32.80 | 32.80 | 10,818 |
| 04 Mar 2024 | 33.05 | 33.30 | 32.80 | 33.00 | 33.00 | 11,432 |
| 01 Mar 2024 | 33.45 | 33.50 | 32.80 | 33.05 | 33.05 | 14,826 |
| 29 Feb 2024 | 33.30 | 33.50 | 33.00 | 33.45 | 33.45 | 16,904 |
| 28 Feb 2024 | 33.55 | 33.60 | 33.25 | 33.40 | 33.40 | 15,351 |
| 27 Feb 2024 | 33.45 | 33.75 | 32.80 | 33.50 | 33.50 | 40,179 |
| 26 Feb 2024 | 32.80 | 33.30 | 32.30 | 33.30 | 33.30 | 39,893 |
| 23 Feb 2024 | 32.00 | 33.00 | 32.00 | 32.55 | 32.55 | 74,228 |
| 22 Feb 2024 | 30.00 | 30.75 | 30.00 | 30.50 | 30.50 | 18,235 |
| 21 Feb 2024 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | 14,805 |
| 20 Feb 2024 | 30.75 | 30.75 | 29.80 | 30.15 | 30.15 | 24,311 |
| 19 Feb 2024 | 31.15 | 31.15 | 30.65 | 30.75 | 30.75 | 5,346 |
| 16 Feb 2024 | 30.80 | 31.50 | 30.80 | 31.35 | 31.35 | 7,708 |
| 15 Feb 2024 | 31.00 | 31.10 | 30.60 | 30.90 | 30.90 | 6,933 |
| 14 Feb 2024 | 30.55 | 31.10 | 30.55 | 31.10 | 31.10 | 6,323 |
| 13 Feb 2024 | 31.70 | 31.70 | 30.50 | 30.85 | 30.85 | 13,109 |
| 12 Feb 2024 | 31.50 | 31.75 | 31.05 | 31.75 | 31.75 | 19,608 |
| 09 Feb 2024 | 30.85 | 31.45 | 30.65 | 31.45 | 31.45 | 13,031 |
| 08 Feb 2024 | 30.40 | 31.10 | 30.25 | 30.80 | 30.80 | 23,968 |
| 07 Feb 2024 | 30.20 | 30.25 | 29.85 | 30.20 | 30.20 | 8,459 |
| 06 Feb 2024 | 30.40 | 30.40 | 29.70 | 30.10 | 30.10 | 18,113 |
| 05 Feb 2024 | 30.40 | 30.60 | 30.15 | 30.50 | 30.50 | 10,344 |
| 02 Feb 2024 | 30.60 | 30.60 | 30.10 | 30.35 | 30.35 | 8,680 |
| 01 Feb 2024 | 30.30 | 30.45 | 30.05 | 30.15 | 30.15 | 5,501 |
| 31 Jan 2024 | 30.70 | 30.80 | 30.30 | 30.50 | 30.50 | 6,250 |
| 30 Jan 2024 | 30.30 | 30.80 | 30.30 | 30.60 | 30.60 | 4,518 |
| 29 Jan 2024 | 30.80 | 30.80 | 30.05 | 30.25 | 30.25 | 8,810 |
| 26 Jan 2024 | 30.60 | 31.00 | 30.50 | 30.80 | 30.80 | 13,233 |
| 25 Jan 2024 | 30.50 | 30.75 | 30.50 | 30.55 | 30.55 | 3,944 |
| 24 Jan 2024 | 30.90 | 30.90 | 30.35 | 30.75 | 30.75 | 9,259 |
| 23 Jan 2024 | 30.80 | 30.90 | 30.45 | 30.80 | 30.80 | 10,092 |
| 22 Jan 2024 | 30.45 | 30.90 | 30.40 | 30.70 | 30.70 | 13,129 |
| 19 Jan 2024 | 30.80 | 30.80 | 30.10 | 30.10 | 30.10 | 11,265 |
| 18 Jan 2024 | 30.75 | 30.95 | 30.50 | 30.75 | 30.75 | 14,705 |
| 17 Jan 2024 | 30.85 | 30.95 | 30.50 | 30.70 | 30.70 | 17,786 |
| 16 Jan 2024 | 30.75 | 31.00 | 30.55 | 31.00 | 31.00 | 14,365 |
| 15 Jan 2024 | 31.10 | 31.20 | 30.65 | 31.05 | 31.05 | 31,703 |
| 12 Jan 2024 | 30.00 | 30.80 | 30.00 | 30.60 | 30.60 | 32,929 |
| 11 Jan 2024 | 29.05 | 30.00 | 29.05 | 29.85 | 29.85 | 55,048 |
| 10 Jan 2024 | 28.75 | 29.15 | 28.75 | 28.95 | 28.95 | 7,835 |
| 09 Jan 2024 | 29.15 | 29.25 | 28.75 | 28.75 | 28.75 | 8,855 |
| 08 Jan 2024 | 29.00 | 29.35 | 28.80 | 29.25 | 29.25 | 12,467 |
| 05 Jan 2024 | 28.60 | 29.30 | 28.25 | 29.15 | 29.15 | 15,604 |
| 04 Jan 2024 | 27.80 | 28.40 | 27.80 | 28.30 | 28.30 | 34,199 |
| 03 Jan 2024 | 28.60 | 28.70 | 27.90 | 27.90 | 27.90 | 25,867 |
| 02 Jan 2024 | 29.25 | 29.35 | 28.50 | 28.55 | 28.55 | 16,454 |
| 29 Dec 2023 | 29.10 | 29.20 | 28.65 | 28.85 | 28.85 | 7,358 |
| 28 Dec 2023 | 29.35 | 29.40 | 29.00 | 29.15 | 29.15 | 6,649 |
| 27 Dec 2023 | 28.70 | 29.50 | 28.65 | 29.15 | 29.15 | 21,418 |
| 22 Dec 2023 | 28.70 | 28.75 | 28.35 | 28.65 | 28.65 | 4,971 |
| 21 Dec 2023 | 28.60 | 28.65 | 28.15 | 28.60 | 28.60 | 14,074 |
| 20 Dec 2023 | 28.75 | 28.95 | 28.30 | 28.60 | 28.60 | 8,757 |
| 19 Dec 2023 | 28.60 | 28.95 | 28.60 | 28.90 | 28.90 | 11,390 |
| 18 Dec 2023 | 28.60 | 28.95 | 28.50 | 28.60 | 28.60 | 12,370 |
| 15 Dec 2023 | 28.35 | 28.65 | 28.25 | 28.60 | 28.60 | 11,022 |
| 14 Dec 2023 | 28.50 | 28.55 | 27.95 | 28.15 | 28.15 | 8,724 |
| 13 Dec 2023 | 28.30 | 28.40 | 28.00 | 28.30 | 28.30 | 11,020 |
| 12 Dec 2023 | 27.80 | 28.45 | 27.65 | 28.30 | 28.30 | 12,336 |
| 11 Dec 2023 | 28.20 | 28.25 | 27.55 | 27.70 | 27.70 | 5,412 |
| *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.