Evn Energie-Versorgung Niederosterreich Aktienge (OP: EVNVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2021 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | |
| Oct 27, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 100 | +1.13(+24.84%) |
| Jul 22, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.15(-3.19%) | |
| Jul 09, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.15(+3.30%) | |
| Jul 02, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.71(-13.50%) | |
| Jun 10, 2021 | 5.260 | 5.260 | 5.260 | 0 | +0.38(+7.79%) | |
| May 26, 2021 | 4.880 | 4.880 | 4.880 | 0 | +0.53(+12.18%) | |
| Apr 29, 2021 | 4.350 | 4.350 | 4.350 | 1 | +0.05(+1.16%) | |
| Apr 16, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.33(+8.31%) | |
| Mar 31, 2021 | 3.970 | 3.970 | 3.970 | 0 | -0.65(-14.07%) | |
| Mar 29, 2021 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 4.620 | 4.620 | 4.620 | 0 | -0.04(-0.86%) | |
| Mar 18, 2021 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 4.660 | 4.660 | 4.660 | 4.660 | 400 | +0.02(+0.43%) |
| Feb 04, 2021 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 4.640 | 4.640 | 4.640 | 0 | -0.08(-1.69%) | |
| Jan 28, 2021 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 4.720 | 4.720 | 4.720 | 12 | +0.00(+0.00%) | |
| Jan 26, 2021 | 4.720 | 4.720 | 4.720 | 4.720 | 590 | +0.12(+2.61%) |
| Jan 25, 2021 | 4.600 | 4.600 | 4.600 | 4.600 | 175 | -0.51(-9.89%) |
| Jan 20, 2021 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 5.240 | 5.240 | 5.105 | 5.105 | 675 | +0.21(+4.18%) |
| Jan 15, 2021 | 4.900 | 4.900 | 4.900 | 12 | +0.00(+0.00%) | |
| Jan 14, 2021 | 4.900 | 4.900 | 4.900 | 78 | +0.00(+0.00%) | |
| Jan 13, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 211 | +0.11(+2.30%) |
| Jan 11, 2021 | 4.790 | 4.790 | 4.790 | 0 | +0.79(+19.75%) | |
| Jan 07, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.40(-9.09%) | |
| Dec 21, 2020 | 4.400 | 4.400 | 4.400 | 20 | +0.00(+0.00%) | |
| Dec 18, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 2,300 | +0.81(+22.56%) |
| Dec 08, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.19(+5.59%) | |
| Nov 19, 2020 | 3.400 | 3.400 | 3.400 | 30 | +0.00(+0.00%) |
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.