Comparing Back to the side-by-side chart ↗
EVN AG (EVN.VI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.20 | 29.75 | 29.20 | 29.60 | +1.37% | 25,092 |
| 2026-10-15 | 29.80 | 29.90 | 29.20 | 29.20 | -1.52% | 27,231 |
| 2026-10-14 | 29.70 | 30.10 | 29.35 | 29.65 | -0.17% | 49,713 |
| 2026-10-13 | 29.30 | 29.70 | 29.30 | 29.70 | +1.54% | 41,867 |
| 2026-10-12 | 29.20 | 29.25 | 28.80 | 29.25 | +0.86% | 33,000 |
| 2026-10-09 | 28.60 | 29.30 | 28.60 | 29.00 | +0.69% | 24,410 |
| 2026-10-08 | 28.20 | 29.25 | 28.20 | 28.80 | +0.88% | 36,401 |
| 2026-10-07 | 28.95 | 29.05 | 28.30 | 28.55 | -0.87% | 60,390 |
| 2026-10-06 | 28.70 | 29.15 | 28.60 | 28.80 | -0.35% | 44,426 |
| 2026-10-05 | 28.75 | 29.05 | 28.45 | 28.90 | +0.52% | 41,869 |
| 2026-10-02 | 29.00 | 29.20 | 28.55 | 28.75 | +0.17% | 57,719 |
| 2026-10-01 | 28.80 | 28.95 | 28.45 | 28.70 | -1.71% | 41,318 |
| 2026-09-30 | 28.70 | 29.35 | 28.70 | 29.20 | +2.10% | 114,821 |
| 2026-09-29 | 28.40 | 28.75 | 28.35 | 28.60 | +0.53% | 38,514 |
| 2026-09-28 | 28.55 | 28.80 | 28.45 | 28.45 | +0.89% | 26,402 |
| 2026-09-25 | 28.60 | 28.60 | 28.20 | 28.20 | +0.00% | 30,079 |
| 2026-09-24 | 28.00 | 28.95 | 27.95 | 28.20 | +0.36% | 39,710 |
| 2026-09-23 | 28.50 | 28.50 | 27.90 | 28.10 | -0.71% | 47,621 |
| 2026-09-22 | 28.20 | 28.35 | 28.10 | 28.30 | +0.18% | 63,049 |
| 2026-09-21 | 28.30 | 28.60 | 28.05 | 28.25 | +1.25% | 83,080 |
| 2026-09-18 | 29.20 | 29.20 | 27.90 | 27.90 | -4.45% | 271,340 |
| 2026-09-17 | 29.05 | 29.20 | 28.85 | 29.20 | +0.52% | 112,648 |
| 2026-09-16 | 28.60 | 29.20 | 28.55 | 29.05 | +2.11% | 74,071 |
| 2026-09-15 | 28.70 | 28.80 | 28.30 | 28.45 | -1.04% | 58,942 |
| 2026-09-14 | 29.25 | 29.35 | 28.60 | 28.75 | -2.38% | 35,762 |
| 2026-09-11 | 29.65 | 29.85 | 29.40 | 29.45 | -0.67% | 41,264 |
| 2026-09-10 | 29.60 | 29.75 | 29.20 | 29.65 | +0.85% | 38,890 |
| 2026-09-09 | 29.20 | 29.75 | 29.15 | 29.40 | +0.00% | 41,827 |
| 2026-09-08 | 28.90 | 29.50 | 28.90 | 29.40 | +1.73% | 40,571 |
| 2026-09-07 | 29.00 | 29.45 | 28.65 | 28.90 | -0.52% | 31,251 |
| 2026-09-04 | 28.70 | 29.05 | 28.65 | 29.05 | +0.69% | 28,373 |
| 2026-09-03 | 28.80 | 28.85 | 28.35 | 28.85 | -0.17% | 35,928 |
| 2026-09-02 | 29.25 | 29.45 | 28.50 | 28.90 | -1.20% | 36,464 |
| 2026-09-01 | 29.80 | 30.20 | 29.15 | 29.25 | -0.68% | 49,356 |
| 2026-08-31 | 29.20 | 29.75 | 29.20 | 29.45 | +0.86% | 86,756 |
| 2026-08-28 | 28.95 | 29.70 | 28.85 | 29.20 | +0.34% | 35,304 |
| 2026-08-27 | 28.65 | 29.15 | 28.60 | 29.10 | +2.28% | 45,235 |
| 2026-08-26 | 28.50 | 28.65 | 28.35 | 28.45 | +0.35% | 20,233 |
| 2026-08-25 | 28.20 | 28.50 | 28.15 | 28.35 | +0.71% | 17,664 |
| 2026-08-24 | 28.10 | 28.30 | 28.00 | 28.15 | +0.00% | 19,930 |
| 2026-08-21 | 28.00 | 28.50 | 28.00 | 28.15 | +0.18% | 28,886 |
| 2026-08-20 | 28.20 | 28.25 | 27.90 | 28.10 | +0.00% | 29,871 |
| 2026-08-19 | 28.50 | 28.55 | 28.00 | 28.10 | -1.40% | 29,202 |
| 2026-08-18 | 28.00 | 28.55 | 27.90 | 28.50 | +2.15% | 37,712 |
| 2026-08-17 | 28.05 | 28.40 | 27.80 | 27.90 | -0.53% | 33,263 |
| 2026-08-14 | 28.15 | 28.25 | 27.90 | 28.05 | -0.18% | 33,234 |
| 2026-08-13 | 28.35 | 28.35 | 27.90 | 28.10 | +0.18% | 34,743 |
| 2026-08-12 | 28.10 | 28.50 | 27.95 | 28.05 | +0.00% | 66,917 |
| 2026-08-11 | 28.35 | 28.55 | 28.05 | 28.05 | -0.88% | 59,416 |
| 2026-08-10 | 29.00 | 29.00 | 28.20 | 28.30 | -1.91% | 30,313 |
| 2026-08-07 | 29.30 | 29.30 | 28.85 | 28.85 | -1.70% | 26,931 |
| 2026-08-06 | 29.00 | 29.45 | 28.00 | 29.35 | +0.17% | 57,358 |
| 2026-08-05 | 29.15 | 29.45 | 29.00 | 29.30 | +0.17% | 35,290 |
| 2026-08-04 | 29.50 | 29.75 | 29.20 | 29.25 | -0.85% | 33,686 |
| 2026-08-03 | 29.50 | 29.50 | 29.15 | 29.50 | +0.68% | 30,112 |
| 2026-07-31 | 29.45 | 29.45 | 29.15 | 29.30 | +0.51% | 30,162 |
| 2026-07-30 | 29.20 | 29.50 | 29.00 | 29.15 | -0.34% | 41,786 |
| 2026-07-29 | 29.35 | 29.70 | 29.05 | 29.25 | -0.68% | 24,203 |
| 2026-07-28 | 29.80 | 29.80 | 29.35 | 29.45 | -1.01% | 29,513 |
| 2026-07-27 | 30.40 | 30.40 | 29.75 | 29.75 | -1.65% | 23,020 |
| 2026-07-24 | 30.30 | 30.40 | 30.15 | 30.25 | +0.00% | 17,900 |
| 2026-07-23 | 30.20 | 30.40 | 30.10 | 30.25 | -0.17% | 40,086 |
| 2026-07-22 | 29.35 | 30.45 | 29.35 | 30.30 | +1.68% | 66,989 |
| 2026-07-21 | 28.85 | 29.80 | 28.85 | 29.80 | +0.00% | 32,747 |
| 2026-07-20 | 29.50 | 29.85 | 29.50 | 29.80 | +1.36% | 51,621 |
| 2026-07-17 | 28.80 | 29.60 | 28.80 | 29.40 | +0.86% | 34,441 |
| 2026-07-16 | 29.45 | 29.45 | 29.00 | 29.15 | -1.19% | 28,252 |
| 2026-07-15 | 29.40 | 29.50 | 29.25 | 29.50 | +0.34% | 22,823 |
| 2026-07-14 | 28.75 | 29.55 | 28.75 | 29.40 | +1.38% | 47,731 |
| 2026-07-13 | 29.00 | 29.30 | 28.95 | 29.00 | +0.87% | 33,134 |
| 2026-07-10 | 29.00 | 29.20 | 28.75 | 28.75 | -1.20% | 18,763 |
| 2026-07-09 | 29.50 | 29.50 | 28.85 | 29.10 | -0.51% | 23,326 |
| 2026-07-08 | 29.00 | 29.35 | 29.00 | 29.25 | +0.17% | 31,670 |
| 2026-07-07 | 29.00 | 29.45 | 29.00 | 29.20 | -0.17% | 21,414 |
| 2026-07-06 | 29.55 | 29.55 | 29.00 | 29.25 | -1.02% | 18,777 |
| 2026-07-03 | 29.00 | 29.55 | 29.00 | 29.55 | +1.20% | 29,648 |
| 2026-07-02 | 28.65 | 29.30 | 28.60 | 29.20 | +1.92% | 38,025 |
| 2026-07-01 | 28.60 | 28.95 | 28.40 | 28.65 | +0.17% | 50,476 |
| 2026-06-30 | 29.35 | 29.35 | 28.60 | 28.60 | -1.89% | 79,884 |
| 2026-06-29 | 29.00 | 29.30 | 28.90 | 29.15 | +0.17% | 18,129 |
| 2026-06-26 | 28.70 | 29.35 | 28.70 | 29.10 | +0.17% | 18,305 |
| 2026-06-25 | 28.50 | 29.25 | 28.50 | 29.05 | +1.04% | 34,814 |
| 2026-06-24 | 29.35 | 29.35 | 28.45 | 28.75 | -1.03% | 33,535 |
| 2026-06-23 | 29.40 | 29.40 | 28.85 | 29.05 | -0.68% | 38,319 |
| 2026-06-22 | 29.40 | 29.50 | 29.15 | 29.25 | -1.85% | 35,765 |
| 2026-06-19 | 29.20 | 29.80 | 28.70 | 29.80 | +2.76% | 74,382 |
| 2026-06-18 | 29.30 | 29.30 | 28.85 | 29.00 | -1.02% | 41,284 |
| 2026-06-17 | 29.50 | 29.50 | 28.65 | 29.30 | -0.51% | 74,387 |
| 2026-06-16 | 29.70 | 29.70 | 29.10 | 29.45 | -0.67% | 35,272 |
| 2026-06-15 | 29.50 | 29.75 | 29.10 | 29.65 | +0.34% | 39,036 |
| 2026-06-12 | 28.55 | 29.70 | 28.40 | 29.55 | +4.05% | 80,818 |
| 2026-06-11 | 28.30 | 28.70 | 28.20 | 28.40 | +0.35% | 49,216 |
| 2026-06-10 | 28.60 | 28.60 | 28.00 | 28.30 | -0.35% | 27,138 |
| 2026-06-09 | 28.50 | 28.55 | 28.00 | 28.40 | -0.35% | 30,888 |
| 2026-06-08 | 28.70 | 28.85 | 28.45 | 28.50 | -0.87% | 25,000 |
| 2026-06-05 | 28.60 | 28.85 | 28.40 | 28.75 | +0.88% | 21,147 |
| 2026-06-04 | 28.50 | 28.80 | 28.25 | 28.50 | -0.87% | 28,237 |
| 2026-06-03 | 28.85 | 28.90 | 28.50 | 28.75 | +0.35% | 33,017 |
| 2026-06-02 | 28.80 | 29.00 | 28.60 | 28.65 | -0.87% | 28,995 |
| 2026-06-01 | 28.30 | 29.15 | 28.30 | 28.90 | +2.30% | 61,614 |
| 2026-05-29 | 28.25 | 28.85 | 28.05 | 28.25 | +1.07% | 83,856 |
| 2026-05-28 | 28.50 | 29.00 | 27.75 | 27.95 | -3.12% | 55,716 |
| 2026-05-27 | 29.00 | 29.50 | 28.75 | 28.85 | -0.52% | 41,968 |
| 2026-05-26 | 28.90 | 29.50 | 28.50 | 29.00 | -0.85% | 29,735 |
| 2026-05-25 | 29.30 | 29.30 | 29.05 | 29.25 | +0.86% | 9,117 |
| 2026-05-22 | 28.90 | 29.05 | 28.80 | 29.00 | +0.00% | 23,741 |
| 2026-05-21 | 29.00 | 29.25 | 28.75 | 29.00 | +0.69% | 21,016 |
| 2026-05-20 | 29.00 | 29.30 | 28.70 | 28.80 | -0.35% | 26,319 |
| 2026-05-19 | 28.70 | 29.25 | 28.70 | 28.90 | -0.34% | 22,092 |
| 2026-05-18 | 28.35 | 29.00 | 28.20 | 29.00 | +2.29% | 23,256 |
| 2026-05-15 | 28.75 | 28.80 | 28.20 | 28.35 | -1.05% | 26,248 |
| 2026-05-14 | 28.95 | 29.00 | 28.50 | 28.65 | -0.52% | 18,797 |
| 2026-05-13 | 29.00 | 29.25 | 28.50 | 28.80 | -0.17% | 39,091 |
| 2026-05-12 | 29.45 | 29.50 | 28.70 | 28.85 | -1.70% | 35,613 |
| 2026-05-11 | 28.80 | 29.45 | 28.80 | 29.35 | +1.03% | 28,521 |
| 2026-05-08 | 29.00 | 29.55 | 28.85 | 29.05 | -1.36% | 112,627 |
| 2026-05-07 | 29.00 | 29.45 | 28.65 | 29.45 | +1.55% | 108,368 |
| 2026-05-06 | 28.95 | 29.10 | 28.40 | 29.00 | +1.05% | 45,993 |
| 2026-05-05 | 28.85 | 29.10 | 28.45 | 28.70 | +0.00% | 33,362 |
| 2026-05-04 | 28.70 | 29.10 | 28.60 | 28.70 | -0.86% | 23,513 |
| 2026-04-30 | 28.35 | 29.10 | 28.35 | 28.95 | +2.48% | 74,418 |
| 2026-04-29 | 28.65 | 28.90 | 28.25 | 28.25 | -1.74% | 26,751 |
| 2026-04-28 | 28.70 | 29.10 | 28.60 | 28.75 | +0.17% | 25,396 |
| 2026-04-27 | 28.25 | 28.70 | 28.25 | 28.70 | +1.23% | 21,120 |
| 2026-04-24 | 28.25 | 28.50 | 28.10 | 28.35 | +0.00% | 35,884 |
| 2026-04-23 | 28.25 | 28.50 | 28.20 | 28.35 | +0.35% | 22,827 |
| 2026-04-22 | 27.85 | 28.50 | 27.85 | 28.25 | +0.53% | 16,541 |
| 2026-04-21 | 27.90 | 28.20 | 27.90 | 28.10 | +0.90% | 24,338 |
| 2026-04-20 | 27.70 | 28.15 | 27.70 | 27.85 | +0.00% | 32,778 |
| 2026-04-17 | 28.50 | 28.70 | 27.40 | 27.85 | -2.11% | 47,420 |
| 2026-04-16 | 28.60 | 28.65 | 28.25 | 28.45 | +0.18% | 41,807 |
| 2026-04-15 | 28.35 | 28.65 | 28.25 | 28.40 | -0.18% | 48,494 |
| 2026-04-14 | 29.00 | 29.20 | 28.40 | 28.45 | -2.23% | 36,608 |
| 2026-04-13 | 29.50 | 29.55 | 28.45 | 29.10 | -1.19% | 28,361 |
| 2026-04-10 | 29.00 | 29.45 | 28.85 | 29.45 | +1.73% | 61,381 |
| 2026-04-09 | 28.85 | 29.00 | 28.50 | 28.95 | +0.35% | 25,484 |
| 2026-04-08 | 29.50 | 29.50 | 28.45 | 28.85 | -0.69% | 45,235 |
| 2026-04-07 | 29.30 | 29.50 | 29.05 | 29.05 | -0.85% | 67,925 |
| 2026-04-02 | 28.55 | 29.35 | 28.50 | 29.30 | +2.45% | 66,024 |
| 2026-04-01 | 28.60 | 29.00 | 28.45 | 28.60 | +0.70% | 39,423 |
| 2026-03-31 | 28.00 | 28.75 | 28.00 | 28.40 | +1.07% | 84,053 |
| 2026-03-30 | 27.45 | 28.10 | 27.25 | 28.10 | +2.37% | 46,226 |
| 2026-03-27 | 27.10 | 27.45 | 26.95 | 27.45 | +0.18% | 60,219 |
| 2026-03-26 | 27.40 | 27.45 | 27.10 | 27.40 | +0.00% | 65,871 |
| 2026-03-25 | 26.75 | 27.55 | 26.75 | 27.40 | +1.48% | 50,213 |
| 2026-03-24 | 26.40 | 27.15 | 26.40 | 27.00 | +0.37% | 42,380 |
| 2026-03-23 | 26.95 | 27.45 | 26.40 | 26.90 | -2.54% | 77,607 |
| 2026-03-20 | 28.35 | 28.60 | 27.45 | 27.60 | -1.60% | 114,538 |
| 2026-03-19 | 27.70 | 28.25 | 27.55 | 28.05 | +0.18% | 54,725 |
| 2026-03-18 | 28.10 | 28.15 | 27.45 | 28.00 | -0.18% | 56,491 |
| 2026-03-17 | 27.40 | 28.30 | 27.25 | 28.05 | +1.45% | 73,600 |
| 2026-03-16 | 27.75 | 28.00 | 27.60 | 27.65 | -1.43% | 36,780 |
| 2026-03-13 | 27.50 | 28.05 | 27.40 | 28.05 | +1.63% | 51,948 |
| 2026-03-12 | 27.40 | 27.80 | 27.05 | 27.60 | +0.91% | 52,867 |
| 2026-03-11 | 27.75 | 27.90 | 27.20 | 27.35 | -2.32% | 38,745 |
| 2026-03-10 | 28.30 | 28.50 | 27.95 | 28.00 | -0.71% | 33,093 |
| 2026-03-09 | 27.50 | 28.25 | 27.20 | 28.20 | +0.00% | 86,689 |
| 2026-03-06 | 27.65 | 28.30 | 27.65 | 28.20 | +1.99% | 48,885 |
| 2026-03-05 | 28.00 | 28.40 | 27.65 | 27.65 | -0.72% | 57,177 |
| 2026-03-04 | 27.80 | 28.30 | 27.80 | 27.85 | -1.42% | 58,151 |
| 2026-03-03 | 29.50 | 29.50 | 27.85 | 28.25 | -4.40% | 64,221 |
| 2026-03-02 | 28.70 | 29.65 | 27.50 | 29.55 | -0.17% | 92,751 |
| 2026-02-27 | 29.50 | 29.70 | 29.00 | 29.60 | +2.07% | 71,120 |
| 2026-02-26 | 29.50 | 29.75 | 29.00 | 29.00 | -1.02% | 56,002 |
| 2026-02-25 | 29.40 | 29.90 | 29.15 | 29.30 | -0.34% | 62,908 |
| 2026-02-24 | 29.50 | 29.65 | 29.15 | 29.40 | +1.03% | 97,901 |
| 2026-02-23 | 29.20 | 29.40 | 29.00 | 29.10 | -0.34% | 33,204 |
| 2026-02-20 | 28.60 | 29.20 | 28.60 | 29.20 | +1.21% | 64,205 |
| 2026-02-19 | 28.75 | 29.05 | 28.45 | 28.85 | +0.00% | 80,198 |
| 2026-02-18 | 28.50 | 28.90 | 28.45 | 28.85 | +0.17% | 92,549 |
| 2026-02-17 | 29.10 | 29.30 | 28.45 | 28.80 | -1.20% | 104,147 |
| 2026-02-16 | 28.95 | 29.45 | 28.85 | 29.15 | +0.87% | 86,295 |
| 2026-02-13 | 29.35 | 29.70 | 28.75 | 28.90 | -2.36% | 63,762 |
| 2026-02-12 | 29.65 | 29.85 | 29.30 | 29.60 | -0.67% | 68,249 |
| 2026-02-11 | 29.35 | 29.80 | 29.20 | 29.80 | +1.53% | 81,095 |
| 2026-02-10 | 29.10 | 29.35 | 28.95 | 29.35 | +0.86% | 38,050 |
| 2026-02-09 | 29.00 | 29.20 | 28.80 | 29.10 | +0.00% | 42,584 |
| 2026-02-06 | 29.15 | 29.65 | 28.85 | 29.10 | +0.69% | 62,575 |
| 2026-02-05 | 29.40 | 29.40 | 28.80 | 28.90 | -1.37% | 42,291 |
| 2026-02-04 | 28.90 | 29.40 | 28.80 | 29.30 | +1.38% | 38,946 |
| 2026-02-03 | 28.30 | 29.05 | 28.20 | 28.90 | +2.48% | 75,692 |
| 2026-02-02 | 28.30 | 28.40 | 28.00 | 28.20 | -0.88% | 26,167 |
| 2026-01-30 | 28.65 | 28.90 | 28.25 | 28.45 | +0.53% | 33,795 |
| 2026-01-29 | 28.50 | 28.55 | 28.20 | 28.30 | -0.88% | 36,423 |
| 2026-01-28 | 29.00 | 29.00 | 28.20 | 28.55 | -1.04% | 42,535 |
| 2026-01-27 | 28.40 | 28.85 | 28.00 | 28.85 | +1.58% | 53,430 |
| 2026-01-26 | 27.80 | 28.55 | 27.70 | 28.40 | +2.53% | 100,999 |
| 2026-01-23 | 27.85 | 28.10 | 27.40 | 27.70 | -2.12% | 73,969 |
| 2026-01-22 | 27.85 | 28.30 | 27.85 | 28.30 | +1.62% | 52,000 |
| 2026-01-21 | 27.15 | 27.85 | 27.15 | 27.85 | +2.01% | 64,904 |
| 2026-01-20 | 28.00 | 28.00 | 27.05 | 27.30 | -2.15% | 49,936 |
| 2026-01-19 | 28.00 | 28.00 | 27.50 | 27.90 | -0.71% | 42,724 |
| 2026-01-16 | 28.10 | 28.40 | 27.75 | 28.10 | -0.35% | 40,740 |
| 2026-01-15 | 28.00 | 28.20 | 27.80 | 28.20 | +0.89% | 45,230 |
| 2026-01-14 | 27.95 | 27.95 | 27.40 | 27.95 | +0.54% | 49,335 |
| 2026-01-13 | 28.10 | 28.20 | 27.55 | 27.80 | -0.89% | 37,323 |
| 2026-01-12 | 28.00 | 28.05 | 27.60 | 28.05 | -0.36% | 56,428 |
| 2026-01-09 | 28.20 | 28.60 | 27.80 | 28.15 | -0.71% | 34,795 |
| 2026-01-08 | 28.70 | 28.85 | 28.20 | 28.35 | -1.22% | 42,286 |
| 2026-01-07 | 28.05 | 28.70 | 28.05 | 28.70 | +1.41% | 63,925 |
| 2026-01-06 | 28.00 | 28.35 | 27.90 | 28.30 | +1.62% | 34,771 |
| 2026-01-05 | 27.70 | 28.05 | 27.45 | 27.85 | +1.64% | 79,665 |
| 2026-01-02 | 27.50 | 27.50 | 26.95 | 27.40 | +0.92% | 47,589 |
| 2025-12-30 | 26.75 | 27.20 | 26.65 | 27.15 | +1.50% | 26,895 |
| 2025-12-29 | 27.05 | 27.20 | 26.60 | 26.75 | -1.47% | 39,626 |
| 2025-12-23 | 27.10 | 27.15 | 26.80 | 27.15 | +0.18% | 32,607 |
| 2025-12-22 | 27.85 | 28.00 | 27.10 | 27.10 | -4.24% | 68,636 |
| 2025-12-19 | 27.80 | 28.30 | 27.55 | 28.30 | +1.80% | 213,575 |
| 2025-12-18 | 27.00 | 28.25 | 26.65 | 27.80 | +2.96% | 141,174 |
| 2025-12-17 | 27.00 | 27.25 | 26.80 | 27.00 | +0.93% | 50,145 |
| 2025-12-16 | 27.00 | 27.20 | 26.45 | 26.75 | -1.29% | 68,923 |
| 2025-12-15 | 27.00 | 27.20 | 26.70 | 27.10 | +0.93% | 39,907 |
| 2025-12-12 | 27.00 | 27.00 | 26.55 | 26.85 | +0.00% | 42,682 |
| 2025-12-11 | 26.70 | 26.85 | 26.25 | 26.85 | +1.13% | 46,458 |
| 2025-12-10 | 27.00 | 27.00 | 26.50 | 26.55 | -1.30% | 22,045 |
| 2025-12-09 | 26.85 | 27.20 | 26.85 | 26.90 | -0.74% | 22,382 |
| 2025-12-08 | 27.00 | 27.35 | 26.80 | 27.10 | +0.00% | 34,646 |
| 2025-12-05 | 27.50 | 27.50 | 26.90 | 27.10 | -1.09% | 43,045 |
| 2025-12-04 | 27.20 | 27.50 | 27.10 | 27.40 | +0.74% | 34,309 |
| 2025-12-03 | 27.10 | 27.20 | 26.95 | 27.20 | +0.18% | 27,071 |
| 2025-12-02 | 26.95 | 27.20 | 26.75 | 27.15 | +0.37% | 71,820 |
| 2025-12-01 | 26.40 | 27.05 | 26.40 | 27.05 | +1.88% | 44,022 |
| 2025-11-28 | 26.25 | 26.55 | 26.25 | 26.55 | +0.19% | 27,928 |
| 2025-11-27 | 26.50 | 26.50 | 26.10 | 26.50 | +0.19% | 23,326 |
| 2025-11-26 | 26.50 | 26.50 | 26.00 | 26.45 | +0.19% | 35,502 |
| 2025-11-25 | 26.20 | 26.40 | 25.90 | 26.40 | -0.38% | 41,513 |
| 2025-11-24 | 26.00 | 26.50 | 25.90 | 26.50 | +2.51% | 66,056 |
| 2025-11-21 | 26.45 | 26.45 | 25.65 | 25.85 | -2.45% | 56,539 |
| 2025-11-20 | 26.15 | 26.60 | 26.15 | 26.50 | +1.15% | 32,990 |
| 2025-11-19 | 26.20 | 26.50 | 26.05 | 26.20 | -0.38% | 48,434 |
| 2025-11-18 | 26.30 | 26.70 | 26.10 | 26.30 | -1.68% | 72,331 |
| 2025-11-17 | 26.70 | 26.90 | 26.50 | 26.75 | +0.19% | 27,658 |
| 2025-11-14 | 26.65 | 26.85 | 26.20 | 26.70 | +0.19% | 40,338 |
| 2025-11-13 | 27.10 | 27.20 | 26.55 | 26.65 | -2.02% | 36,268 |
| 2025-11-12 | 26.90 | 27.30 | 26.85 | 27.20 | +0.93% | 42,736 |
| 2025-11-11 | 26.65 | 27.10 | 26.60 | 26.95 | +1.32% | 38,517 |
| 2025-11-10 | 26.80 | 26.95 | 26.60 | 26.60 | +0.38% | 82,019 |
| 2025-11-07 | 26.80 | 26.80 | 26.20 | 26.50 | -1.12% | 25,932 |
| 2025-11-06 | 26.70 | 27.00 | 26.40 | 26.80 | +0.75% | 63,907 |
| 2025-11-05 | 26.00 | 26.70 | 26.00 | 26.60 | +2.31% | 100,099 |
| 2025-11-04 | 26.00 | 26.30 | 25.55 | 26.00 | -0.57% | 93,380 |
| 2025-11-03 | 25.45 | 26.15 | 25.30 | 26.15 | +3.36% | 50,938 |
| 2025-10-31 | 25.20 | 25.30 | 25.15 | 25.30 | +0.40% | 93,626 |
| 2025-10-30 | 25.10 | 25.20 | 25.00 | 25.20 | +1.00% | 60,245 |
| 2025-10-29 | 25.10 | 25.10 | 24.95 | 24.95 | +0.00% | 45,361 |
| 2025-10-28 | 25.05 | 25.10 | 24.90 | 24.95 | -0.60% | 16,226 |
| 2025-10-27 | 24.90 | 25.10 | 24.70 | 25.10 | +0.80% | 35,488 |
| 2025-10-24 | 25.00 | 25.00 | 24.55 | 24.90 | -0.40% | 33,332 |
| 2025-10-23 | 24.70 | 25.00 | 24.70 | 25.00 | +0.40% | 54,833 |
| 2025-10-22 | 24.70 | 25.00 | 24.70 | 24.90 | +0.00% | 92,756 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+6.75%). Pire mois : Mars (-2.75%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de EVN AG (EVN.VI) ?
29.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EVN.VI ?
Plus haut à 30.45 et plus bas à 24.40 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de EVN AG ?
Historiquement, le mois le plus fort de EVN.VI a été Oct (moyenne +6.75%) et le plus faible Mars (moyenne -2.75%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.