EVN AG EVN
VIE · Austria · Utilities
€29.00+0.30 (+1.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €29.15 | +1.57% | €29.00 | €29.20 | €28.80 | 9.75K |
| 2026-10-01 | €28.70 | -1.71% | €28.80 | €28.95 | €28.45 | 41.32K |
| 2026-09-30 | €29.20 | +2.10% | €28.70 | €29.35 | €28.70 | 114.82K |
| 2026-09-29 | €28.60 | +0.53% | €28.40 | €28.75 | €28.35 | 38.51K |
| 2026-09-28 | €28.45 | +0.89% | €28.55 | €28.80 | €28.45 | 26.40K |
| 2026-09-25 | €28.20 | 0.00% | €28.60 | €28.60 | €28.20 | 30.08K |
| 2026-09-24 | €28.20 | +0.36% | €28.00 | €28.95 | €27.95 | 39.71K |
| 2026-09-23 | €28.10 | -0.71% | €28.50 | €28.50 | €27.90 | 47.62K |
| 2026-09-22 | €28.30 | +0.18% | €28.20 | €28.35 | €28.10 | 63.05K |
| 2026-09-21 | €28.25 | +1.25% | €28.30 | €28.60 | €28.05 | 83.08K |
| 2026-09-18 | €27.90 | -4.45% | €29.20 | €29.20 | €27.90 | 271.34K |
| 2026-09-17 | €29.20 | +0.52% | €29.05 | €29.20 | €28.85 | 112.65K |
| 2026-09-16 | €29.05 | +2.11% | €28.60 | €29.20 | €28.55 | 74.07K |
| 2026-09-15 | €28.45 | -1.04% | €28.70 | €28.80 | €28.30 | 58.94K |
| 2026-09-14 | €28.75 | -2.38% | €29.25 | €29.35 | €28.60 | 35.76K |
| 2026-09-11 | €29.45 | -0.67% | €29.65 | €29.85 | €29.40 | 41.26K |
| 2026-09-10 | €29.65 | +0.85% | €29.60 | €29.75 | €29.20 | 38.89K |
| 2026-09-09 | €29.40 | 0.00% | €29.20 | €29.75 | €29.15 | 41.83K |
| 2026-09-08 | €29.40 | +1.73% | €28.90 | €29.50 | €28.90 | 40.57K |
| 2026-09-07 | €28.90 | -0.52% | €29.00 | €29.45 | €28.65 | 31.25K |
| 2026-09-04 | €29.05 | +0.69% | €28.70 | €29.05 | €28.65 | 28.37K |
| 2026-09-03 | €28.85 | -0.17% | €28.80 | €28.85 | €28.35 | 35.93K |
| 2026-09-02 | €28.90 | -1.20% | €29.25 | €29.45 | €28.50 | 36.46K |
| 2026-09-01 | €29.25 | -0.68% | €29.80 | €30.20 | €29.15 | 49.36K |
| 2026-08-31 | €29.45 | +0.86% | €29.20 | €29.75 | €29.20 | 86.76K |
| 2026-08-28 | €29.20 | +0.34% | €28.95 | €29.70 | €28.85 | 35.30K |
| 2026-08-27 | €29.10 | +2.28% | €28.65 | €29.15 | €28.60 | 45.24K |
| 2026-08-26 | €28.45 | +0.35% | €28.50 | €28.65 | €28.35 | 20.23K |
| 2026-08-25 | €28.35 | +0.71% | €28.20 | €28.50 | €28.15 | 17.66K |
| 2026-08-24 | €28.15 | 0.00% | €28.10 | €28.30 | €28.00 | 19.93K |
| 2026-08-21 | €28.15 | +0.18% | €28.00 | €28.50 | €28.00 | 28.89K |
| 2026-08-20 | €28.10 | 0.00% | €28.20 | €28.25 | €27.90 | 29.87K |
| 2026-08-19 | €28.10 | -1.40% | €28.50 | €28.55 | €28.00 | 29.20K |
| 2026-08-18 | €28.50 | +2.15% | €28.00 | €28.55 | €27.90 | 37.71K |
| 2026-08-17 | €27.90 | -0.53% | €28.05 | €28.40 | €27.80 | 33.26K |
| 2026-08-14 | €28.05 | -0.18% | €28.15 | €28.25 | €27.90 | 33.23K |
| 2026-08-13 | €28.10 | +0.18% | €28.35 | €28.35 | €27.90 | 34.74K |
| 2026-08-12 | €28.05 | 0.00% | €28.10 | €28.50 | €27.95 | 66.92K |
| 2026-08-11 | €28.05 | -0.88% | €28.35 | €28.55 | €28.05 | 59.42K |
| 2026-08-10 | €28.30 | -1.91% | €29.00 | €29.00 | €28.20 | 30.31K |
| 2026-08-07 | €28.85 | -1.70% | €29.30 | €29.30 | €28.85 | 26.93K |
| 2026-08-06 | €29.35 | +0.17% | €29.00 | €29.45 | €28.00 | 57.36K |
| 2026-08-05 | €29.30 | +0.17% | €29.15 | €29.45 | €29.00 | 35.29K |
| 2026-08-04 | €29.25 | -0.85% | €29.50 | €29.75 | €29.20 | 33.69K |
| 2026-08-03 | €29.50 | +0.68% | €29.50 | €29.50 | €29.15 | 30.11K |
| 2026-07-31 | €29.30 | +0.51% | €29.45 | €29.45 | €29.15 | 30.16K |
| 2026-07-30 | €29.15 | -0.34% | €29.20 | €29.50 | €29.00 | 41.79K |
| 2026-07-29 | €29.25 | -0.68% | €29.35 | €29.70 | €29.05 | 24.20K |
| 2026-07-28 | €29.45 | -1.01% | €29.80 | €29.80 | €29.35 | 29.51K |
| 2026-07-27 | €29.75 | -1.65% | €30.40 | €30.40 | €29.75 | 23.02K |
| 2026-07-24 | €30.25 | 0.00% | €30.30 | €30.40 | €30.15 | 17.90K |
| 2026-07-23 | €30.25 | -0.17% | €30.20 | €30.40 | €30.10 | 40.09K |
| 2026-07-22 | €30.30 | +1.68% | €29.35 | €30.45 | €29.35 | 66.99K |
| 2026-07-21 | €29.80 | 0.00% | €28.85 | €29.80 | €28.85 | 32.75K |
| 2026-07-20 | €29.80 | +1.36% | €29.50 | €29.85 | €29.50 | 51.62K |
| 2026-07-17 | €29.40 | +0.86% | €28.80 | €29.60 | €28.80 | 34.44K |
| 2026-07-16 | €29.15 | -1.19% | €29.45 | €29.45 | €29.00 | 28.25K |
| 2026-07-15 | €29.50 | +0.34% | €29.40 | €29.50 | €29.25 | 22.82K |
| 2026-07-14 | €29.40 | +1.38% | €28.75 | €29.55 | €28.75 | 47.73K |
| 2026-07-13 | €29.00 | +0.87% | €29.00 | €29.30 | €28.95 | 33.13K |
| 2026-07-10 | €28.75 | -1.20% | €29.00 | €29.20 | €28.75 | 18.76K |
| 2026-07-09 | €29.10 | -0.51% | €29.50 | €29.50 | €28.85 | 23.33K |
| 2026-07-08 | €29.25 | +0.17% | €29.00 | €29.35 | €29.00 | 31.67K |
| 2026-07-07 | €29.20 | -0.17% | €29.00 | €29.45 | €29.00 | 21.41K |
| 2026-07-06 | €29.25 | -1.02% | €29.55 | €29.55 | €29.00 | 18.78K |
| 2026-07-03 | €29.55 | +1.20% | €29.00 | €29.55 | €29.00 | 29.65K |
| 2026-07-02 | €29.20 | +1.92% | €28.65 | €29.30 | €28.60 | 38.03K |
| 2026-07-01 | €28.65 | +0.17% | €28.60 | €28.95 | €28.40 | 50.48K |
| 2026-06-30 | €28.60 | -1.89% | €29.35 | €29.35 | €28.60 | 79.88K |
| 2026-06-29 | €29.15 | +0.17% | €29.00 | €29.30 | €28.90 | 18.13K |
| 2026-06-26 | €29.10 | +0.17% | €28.70 | €29.35 | €28.70 | 18.31K |
| 2026-06-25 | €29.05 | +1.04% | €28.50 | €29.25 | €28.50 | 34.81K |
| 2026-06-24 | €28.75 | -1.03% | €29.35 | €29.35 | €28.45 | 33.54K |
| 2026-06-23 | €29.05 | -0.68% | €29.40 | €29.40 | €28.85 | 38.32K |
| 2026-06-22 | €29.25 | -1.85% | €29.40 | €29.50 | €29.15 | 35.77K |
| 2026-06-19 | €29.80 | +2.76% | €29.20 | €29.80 | €28.70 | 74.38K |
| 2026-06-18 | €29.00 | -1.02% | €29.30 | €29.30 | €28.85 | 41.28K |
| 2026-06-17 | €29.30 | -0.51% | €29.50 | €29.50 | €28.65 | 74.39K |
| 2026-06-16 | €29.45 | -0.67% | €29.70 | €29.70 | €29.10 | 35.27K |
| 2026-06-15 | €29.65 | +0.34% | €29.50 | €29.75 | €29.10 | 39.04K |
| 2026-06-12 | €29.55 | +4.05% | €28.55 | €29.70 | €28.40 | 80.82K |
| 2026-06-11 | €28.40 | +0.35% | €28.30 | €28.70 | €28.20 | 49.22K |
| 2026-06-10 | €28.30 | -0.35% | €28.60 | €28.60 | €28.00 | 27.14K |
| 2026-06-09 | €28.40 | -0.35% | €28.50 | €28.55 | €28.00 | 30.89K |
| 2026-06-08 | €28.50 | -0.87% | €28.70 | €28.85 | €28.45 | 25.00K |
| 2026-06-05 | €28.75 | +0.88% | €28.60 | €28.85 | €28.40 | 21.15K |
| 2026-06-04 | €28.50 | -0.87% | €28.50 | €28.80 | €28.25 | 28.24K |
| 2026-06-03 | €28.75 | +0.35% | €28.85 | €28.90 | €28.50 | 33.02K |
| 2026-06-02 | €28.65 | -0.87% | €28.80 | €29.00 | €28.60 | 29.00K |
| 2026-06-01 | €28.90 | +2.30% | €28.30 | €29.15 | €28.30 | 61.61K |