Evn Energie-Versorgung Niederosterreich Aktienge (OP: EVNVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 3.200 | 3.200 | 3.200 | 0 | -0.20(-5.88%) | |
| Oct 12, 2020 | 3.400 | 3.400 | 3.400 | 0 | +0.13(+4.13%) | |
| Oct 09, 2020 | 3.265 | 3.265 | 3.265 | 3.265 | 200 | -0.13(-3.97%) |
| Sep 23, 2020 | 3.400 | 3.400 | 3.400 | 0 | -0.04(-1.31%) | |
| Sep 10, 2020 | 3.445 | 3.445 | 3.445 | 0 | -0.15(-4.04%) | |
| Aug 25, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.19(+5.59%) | |
| Aug 18, 2020 | 3.400 | 3.400 | 3.400 | 0 | +0.24(+7.59%) | |
| Aug 11, 2020 | 3.160 | 3.160 | 3.160 | 0 | +0.03(+0.96%) | |
| Jul 31, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.43(-12.08%) | |
| Jul 16, 2020 | 3.560 | 3.560 | 3.560 | 0 | +0.01(+0.28%) | |
| Jul 07, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.58(+19.53%) | |
| Jun 25, 2020 | 2.970 | 2.970 | 2.970 | 0 | -0.33(-10.00%) | |
| Apr 27, 2020 | 3.300 | 3.300 | 3.300 | 0 | +0.32(+10.74%) | |
| Apr 23, 2020 | 2.980 | 2.980 | 2.980 | 0 | +0.22(+7.97%) | |
| Apr 06, 2020 | 2.760 | 2.760 | 2.760 | 0 | +0.09(+3.37%) | |
| Mar 31, 2020 | 2.670 | 2.670 | 2.670 | 0 | -0.42(-13.59%) | |
| Mar 30, 2020 | 3.090 | 3.090 | 3.090 | 3.090 | 2,306 | +0.47(+17.94%) |
| Mar 27, 2020 | 2.620 | 2.620 | 2.620 | 2.620 | 100 | -0.02(-0.76%) |
| Mar 13, 2020 | 2.640 | 2.640 | 2.640 | 0 | -1.12(-29.79%) | |
| Mar 11, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 3.760 | 3.760 | 3.760 | 0 | -0.01(-0.27%) | |
| Feb 24, 2020 | 3.770 | 3.770 | 3.770 | 30 | +0.00(+0.00%) | |
| Feb 19, 2020 | 3.770 | 3.770 | 3.770 | 0 | -0.11(-2.84%) | |
| Jan 22, 2020 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 3.880 | 3.880 | 3.880 | 0 | -0.12(-3.00%) | |
| Jan 07, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.55(+15.94%) | |
| Dec 18, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
| Dec 06, 2019 | 3.400 | 3.400 | 3.400 | 0 | -0.45(-11.69%) | |
| Dec 05, 2019 | 3.790 | 3.790 | 3.850 | 140 | +0.06(+1.58%) | |
| Nov 22, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 3.790 | 3.790 | 3.790 | 3.790 | 876 | +0.34(+9.86%) |
| Nov 13, 2019 | 3.450 | 3.450 | 3.450 | 0 | -0.03(-0.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.