Evn Energie-Versorgung Niederosterreich Aktienge (OP: EVNVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.05(+1.30%) | |
| Apr 13, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
| Apr 12, 2018 | 3.830 | 3.880 | 3.820 | 3.880 | 2,996 | +0.12(+3.19%) |
| Apr 09, 2018 | 3.760 | 3.760 | 3.760 | 0 | -0.12(-3.09%) | |
| Mar 27, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 3.880 | 3.880 | 3.880 | 0 | -0.27(-6.51%) | |
| Feb 27, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.25(+6.41%) | |
| Feb 26, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,749 | -0.11(-2.86%) |
| Feb 22, 2018 | 4.015 | 4.015 | 4.015 | 0 | +0.17(+4.56%) | |
| Feb 21, 2018 | 3.840 | 3.840 | 3.840 | 3.840 | 234 | -0.25(-6.11%) |
| Feb 16, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.11(+2.76%) | |
| Jan 31, 2018 | 3.980 | 3.980 | 3.980 | 0 | -0.28(-6.63%) | |
| Jan 26, 2018 | 4.263 | 4.263 | 4.263 | 0 | +0.07(+1.73%) | |
| Jan 19, 2018 | 4.190 | 4.190 | 4.190 | 0 | +0.07(+1.70%) | |
| Jan 11, 2018 | 4.120 | 4.120 | 4.120 | 1,534 | -0.10(-2.49%) | |
| Jan 09, 2018 | 4.225 | 4.225 | 4.225 | 0 | -0.15(-3.32%) | |
| Jan 05, 2018 | 4.370 | 4.370 | 4.370 | 0 | -0.02(-0.46%) | |
| Jan 04, 2018 | 4.350 | 4.390 | 4.350 | 4.390 | 3,018 | +1.07(+32.23%) |
| Dec 14, 2017 | 3.320 | 3.320 | 3.320 | 0 | -0.05(-1.48%) | |
| Nov 28, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.25(+8.01%) | |
| Nov 03, 2017 | 3.120 | 3.120 | 3.120 | 0 | +0.15(+5.05%) | |
| Oct 06, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Oct 05, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 782 | -0.16(-5.11%) |
| Aug 29, 2017 | 3.130 | 3.130 | 3.130 | 0 | +0.18(+6.17%) | |
| Jul 31, 2017 | 2.948 | 2.948 | 2.948 | 0 | +0.21(+7.59%) | |
| Jul 03, 2017 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
| Jun 22, 2017 | 2.740 | 2.740 | 2.740 | 0 | -0.34(-11.04%) | |
| Jun 21, 2017 | 3.080 | 3.080 | 3.080 | 3.080 | 216 | -0.01(-0.32%) |
| Jun 20, 2017 | 3.120 | 3.120 | 3.090 | 3.090 | 785 | -0.01(-0.32%) |
| Jun 19, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 1,150 | +0.28(+9.93%) |
| Jun 09, 2017 | 2.820 | 2.820 | 2.820 | 0 | +0.06(+2.17%) | |
| May 31, 2017 | 2.760 | 2.760 | 2.760 | 0 | +0.04(+1.47%) | |
| May 24, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.12(+4.62%) | |
| May 18, 2017 | 2.600 | 2.600 | 2.600 | 61 | +0.09(+3.59%) |
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.