Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

EVN AG (0EEI.IL)

Compare
21.25
-1.15
(-5.13%)
At close: April 4 at 4:16:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.1022.3521.1021.2521.25577
Apr 3, 202522.0022.4521.9522.4022.403,712
Apr 2, 202521.8322.0021.7021.8321.835
Apr 1, 202521.4521.8021.4021.4521.4563
Mar 31, 202521.6722.0021.4521.3521.3519
Mar 28, 202521.8322.1521.7521.8321.83888
Mar 27, 202521.6721.7521.5021.5821.58664
Mar 26, 202521.6721.7521.6021.5821.5810
Mar 25, 202521.6721.8021.5521.6721.67561
Mar 24, 202521.7721.9021.5021.7721.772,254
Mar 21, 202521.9222.0521.5021.8821.882,920
Mar 20, 202522.2522.4521.8521.8321.8312
Mar 19, 202522.3022.5022.1522.2522.2547
Mar 18, 202522.5222.6022.1522.5222.5214
Mar 17, 202522.1022.5522.0522.3022.301,522
Mar 14, 202522.0022.2021.9022.0022.002,893
Mar 13, 202521.7321.9521.7021.7321.732,607
Mar 12, 202521.7721.9021.6521.7721.773
Mar 11, 202521.7321.9021.6021.6721.6756
Mar 10, 202521.8822.0021.6521.8821.882,526
Mar 7, 202521.7321.8521.6521.6721.67396
Mar 6, 202522.1022.3021.4021.7321.731,026
Mar 5, 202521.8822.0521.7521.8821.883,615
Mar 4, 202521.8322.2021.5521.6321.632,842
Mar 3, 2025 0.90 Dividend
Mar 3, 202522.2022.6521.8522.0522.052,543
Feb 28, 202522.6723.4022.6523.3022.404,912
Feb 27, 202523.0023.0022.6022.6321.7589
Feb 26, 202523.2023.4522.4523.1522.26311
Feb 25, 202523.2023.4523.2523.3022.40185
Feb 24, 202523.3523.4523.2023.3522.451,378
Feb 21, 202522.8323.3522.7523.0022.1163
Feb 20, 202523.3523.5522.8523.0022.1188
Feb 19, 202523.2023.6023.2523.4022.50453
Feb 18, 202523.5223.5523.3023.4522.5491
Feb 17, 202523.0023.7022.9523.3522.45541
Feb 14, 202522.5222.6522.3022.3021.4413
Feb 13, 202522.3022.6522.2522.3021.44219
Feb 12, 202522.8822.9522.4522.7721.9051
Feb 11, 202523.0523.1022.8523.0522.16192
Feb 10, 202522.8823.0522.8022.9222.041,061
Feb 7, 202523.2023.2022.8023.1522.261,889
Feb 6, 202523.3023.3023.0523.1022.21101
Feb 5, 202522.7323.1022.6522.6721.801,581
Feb 4, 202522.7722.9022.7022.6321.751,219
Feb 3, 202523.1023.1522.7523.0022.1151
Jan 31, 202522.9223.3522.9023.0022.11791
Jan 30, 202522.8323.0022.7022.7721.90867
Jan 29, 202522.6722.8522.5022.5221.65161
Jan 28, 202522.5822.7522.5022.5221.651,663
Jan 27, 202522.5822.7022.4522.5221.65151
Jan 24, 202522.5822.7022.3522.5821.70312
Jan 23, 202522.3022.5022.3022.3021.441,056
Jan 22, 202523.0523.0522.2022.7321.852,825
Jan 21, 202522.8823.0022.5022.6721.805,330
Jan 20, 202522.8323.0022.6022.7321.85107
Jan 17, 202522.3022.7022.2522.7321.85516
Jan 16, 202522.0522.2021.9522.1021.259
Jan 15, 202521.8321.8521.6021.7720.9328
Jan 14, 202521.5821.6021.2521.4020.57582
Jan 13, 202521.5821.6521.4521.5220.69182,006
Jan 10, 202521.6321.7021.3021.4520.62616,160
Jan 9, 202521.7321.8021.5521.6720.84238
Jan 8, 202522.0022.0521.4521.6720.84599
Jan 7, 202522.1522.4021.9022.0521.20251,051
Jan 6, 202522.8822.9522.0522.1021.25891
Jan 3, 202522.4522.7522.4022.5221.65168,233
Jan 2, 202522.2022.4522.1022.4021.533,073
Dec 31, 202421.8821.8821.8821.8821.03-
Dec 30, 202422.0022.0521.7021.8821.0314,193
Dec 27, 202421.3521.8521.2521.7320.89758
Dec 24, 202421.2521.2521.2521.2520.43-
Dec 23, 202421.2521.5021.2021.2520.43360
Dec 20, 202420.6321.2520.6521.0520.248,653
Dec 19, 202420.8320.9520.5520.7419.934,648
Dec 18, 202421.7321.8020.8521.2020.38185,370
Dec 17, 202423.2523.2521.1521.6720.846,196
Dec 16, 202423.7323.8023.3023.2522.35212
Dec 13, 202423.6723.8023.5523.6322.711,447
Dec 12, 202423.6323.7523.4023.5222.622,365
Dec 11, 202424.1524.3023.5523.9223.00403
Dec 10, 202423.2523.9523.0023.6722.762,522
Dec 9, 202423.3523.3522.8523.2522.35657
Dec 6, 202423.6323.8023.2523.3522.454,269
Dec 5, 202423.5223.8023.4023.5822.661,405
Dec 4, 202424.2024.2523.7023.7322.811,029
Dec 3, 202424.4524.6024.2024.5223.58168,044
Dec 2, 202424.5224.6024.2524.5223.58105
Nov 29, 202424.4524.6024.4524.4523.5169
Nov 28, 202424.7324.8024.3024.4023.468
Nov 27, 202424.6324.7524.3024.5823.6333
Nov 26, 202424.8825.0024.5924.8323.87148
Nov 25, 202425.2025.3524.8025.1024.13658
Nov 22, 202425.1025.2024.9025.1024.13839
Nov 21, 202424.6724.9524.6524.6323.674
Nov 20, 202424.8324.9524.5524.8323.8798
Nov 19, 202425.0525.1524.6024.9223.96182,044
Nov 18, 202424.9225.1524.9025.0024.03182,024
Nov 15, 202424.9225.2024.5025.1024.13151
Nov 14, 202424.3525.0524.2524.9223.96692
Nov 13, 202424.3024.7024.2024.4523.51280
Nov 12, 202425.0025.1024.6024.8823.9181
Nov 11, 202424.8325.1024.7524.9223.96137
Nov 8, 202424.7724.8524.5024.6723.7219
Nov 7, 202424.3024.7524.2024.5223.58249
Nov 6, 202425.1525.3524.3024.6723.721,970
Nov 5, 202424.8325.2024.8525.1024.13276
Nov 4, 202425.5225.6025.2025.5224.54298
Nov 1, 202425.4025.6025.3525.5224.5445
Oct 31, 202426.0526.0025.4525.8324.8345
Oct 30, 202426.0526.2525.9026.1025.09182,074
Oct 29, 202426.4526.5025.9526.3025.2865
Oct 28, 202426.2026.4026.1026.2525.2425
Oct 25, 202425.8326.4525.8026.0025.002,143
Oct 24, 202426.3026.5026.1026.3025.2870
Oct 23, 202426.3026.6526.1526.4025.381,119
Oct 22, 202426.5226.6526.2026.4525.431,287
Oct 21, 202426.8827.0026.5026.8825.8436
Oct 18, 202426.8827.0526.7026.8825.84536
Oct 17, 202426.9227.0026.8026.8325.796,809
Oct 16, 202426.7726.9526.6526.7725.74447,733
Oct 15, 202427.0027.1526.7026.9225.8824
Oct 14, 202426.8827.1026.5526.8325.79306,137
Oct 11, 202426.7726.9026.5526.6325.60997
Oct 10, 202427.0527.1026.4526.6725.64432
Oct 9, 202426.4526.9026.4026.5225.501,182
Oct 8, 202426.5226.9526.4026.6325.60265
Oct 7, 202427.4027.5026.7527.0526.0115
Oct 4, 202427.2027.1526.7526.8325.79277
Oct 3, 202427.0027.0526.7027.0025.96307,431
Oct 2, 202427.6727.9526.8527.1526.107,583
Oct 1, 202428.3528.4528.0528.2027.114
Sep 30, 202428.5228.6028.1028.5227.42363,758
Sep 27, 202428.5228.7028.3028.4527.35757
Sep 26, 202428.5228.8028.4528.6327.5269
Sep 25, 202428.6728.8028.5028.6727.57216
Sep 24, 202428.8829.3028.8028.7727.66223
Sep 23, 202428.8329.2528.9028.8827.7616
Sep 20, 202429.2529.5528.7528.6727.573,304
Sep 19, 202430.5830.8029.7530.1028.941,001
Sep 18, 202431.1031.2030.5530.5229.3519
Sep 17, 202431.5231.6530.9031.0029.801,728
Sep 16, 202431.2031.5531.0031.1529.95465
Sep 13, 202431.3531.5031.0031.2530.044,210
Sep 12, 202431.7331.9530.9531.1529.95672
Sep 11, 202431.7331.9531.4531.8330.60141
Sep 10, 202431.7332.0031.7031.9230.6964,022
Sep 9, 202431.2031.8030.9531.7330.50771
Sep 6, 202430.8331.1030.7030.7329.5414
Sep 5, 202430.9231.1530.7030.8329.63173,062
Sep 4, 202431.3031.4530.3031.0529.85180,224
Sep 3, 202431.7731.9031.3531.3030.0918
Sep 2, 202431.5231.8031.4031.7330.50339
Aug 30, 202430.6731.5530.6531.4030.192,307
Aug 29, 202430.7530.8030.7030.8829.6827
Aug 28, 202430.4530.7030.4530.5229.35195
Aug 27, 202430.2030.5030.2030.2029.03894
Aug 23, 202430.1530.2530.1030.2029.03117
Aug 22, 202430.1030.2530.0030.2029.03211
Aug 21, 202430.1530.3030.0530.2529.0819
Aug 20, 202430.0530.2530.0530.1028.9422
Aug 19, 202429.8830.2029.9530.1028.94137
Aug 16, 202429.9230.1029.8530.0028.84332
Aug 15, 202429.8330.0029.7529.8328.6715
Aug 14, 202429.5829.8529.5029.7328.5853,999
Aug 13, 202429.2529.5529.2029.2528.127
Aug 12, 202429.2029.3529.1029.2528.1238
Aug 9, 202429.3029.4028.9529.2528.12270
Aug 8, 202429.0029.3029.0029.0027.88554
Aug 7, 202428.7729.2028.8028.7727.66413
Aug 6, 202428.6728.9528.6028.6727.5730
Aug 5, 202429.0529.4028.7029.0527.9341
Aug 2, 202429.7329.9529.5029.7328.58124
Aug 1, 202430.0030.2529.9530.0028.8421
Jul 31, 202430.2030.3030.1530.2029.03125,079
Jul 30, 202430.3030.4030.1530.3029.135
Jul 29, 202430.1030.5030.1030.1028.94274
Jul 26, 202430.0030.1529.9530.0028.841,371
Jul 25, 202429.7730.0529.7529.8328.671,074
Jul 24, 202429.7729.9529.6529.8328.6778,655
Jul 23, 202429.7329.8029.5529.6728.53184
Jul 22, 202429.6729.7529.6029.6728.53111
Jul 19, 202429.6329.8029.4529.6328.484,330
Jul 18, 202429.7329.9529.6029.7328.58484
Jul 17, 202429.3529.7029.2029.3528.2210
Jul 16, 202429.2529.5029.2029.1528.023
Jul 15, 202429.3529.5529.2529.4028.268
Jul 12, 202429.5829.8029.3029.5228.388
Jul 11, 202429.5829.7529.3529.4528.313,044
Jul 10, 202429.3529.5529.2029.3528.2232
Jul 9, 202429.6729.9029.3529.7728.62307
Jul 8, 202429.9230.1029.8530.0028.849,983
Jul 5, 202430.1530.2529.9030.2029.03226
Jul 4, 202430.0530.2529.9530.1528.9932
Jul 3, 202429.8830.1529.7529.8328.67889
Jul 2, 202429.6329.8529.5529.7728.629
Jul 1, 202429.8330.1029.5530.0028.845,327
Jun 28, 202429.3030.0029.2529.6728.532,262
Jun 27, 202429.6730.0029.2029.1528.0220
Jun 26, 202429.8830.0529.7529.8828.72272
Jun 25, 202429.9230.2029.8030.0028.8414
Jun 24, 202429.7730.1029.6529.8328.67312
Jun 21, 202429.4529.9029.3029.4528.3136,152
Jun 20, 202429.3029.5029.0529.1027.981,152
Jun 19, 202429.1029.3529.0029.3028.1724
Jun 18, 202429.2029.3529.1029.2028.0776
Jun 17, 202429.3029.4529.1529.3028.17157
Jun 14, 202429.1529.4529.0029.1027.9810
Jun 13, 202429.3529.4528.9529.4028.2641
Jun 12, 202429.5229.7029.3529.5828.43593
Jun 11, 202429.2029.6029.3029.3528.22643,626
Jun 10, 202428.8329.3528.7029.0027.8851
Jun 7, 202428.8829.2028.8528.9227.819
Jun 6, 202429.0529.2528.9029.0027.88332
Jun 5, 202428.7729.0528.3528.7327.622,784
Jun 4, 202428.7729.0028.6028.6727.57581
Jun 3, 202428.7328.8528.6528.6327.52227
May 31, 202428.7728.8028.4528.5227.42812
May 30, 202428.4528.8028.3028.3527.251,570
May 29, 202428.9229.0028.6028.5227.4216
May 28, 202429.1029.2528.8529.1027.985,688
May 24, 202428.8329.1528.8028.8327.71301
May 23, 202428.9229.0528.7528.8827.76386
May 22, 202428.8329.0528.6028.6327.5245
May 21, 202428.8829.0028.6528.8327.7192,325
May 20, 202429.0529.1528.9029.0527.9325
May 17, 202429.0029.2528.9529.1528.02500,036
May 16, 202429.1529.3529.0529.2028.07851
May 15, 202429.2029.4028.9029.3528.22678
May 14, 202429.1029.4529.0029.2028.07304,000
May 13, 202428.9229.3028.9529.0027.88377
May 10, 202429.1029.4528.9529.3528.22804
May 9, 202428.7729.0028.7528.7727.6658
May 8, 202428.7328.9528.6528.8827.7631,908
May 7, 202428.5228.8528.5028.5227.4270
May 3, 202428.8328.9528.4028.8327.713,890
May 2, 202428.8328.8528.8528.9227.81255,654
May 1, 202428.6728.6728.6728.6727.57-
Apr 30, 202428.6328.9528.5528.6727.573,518
Apr 29, 202428.3028.7028.1028.2527.16453
Apr 26, 202428.0028.4028.0028.0526.977,345
Apr 25, 202427.7328.0027.5527.6726.616,178
Apr 24, 202427.7727.9527.3527.7326.653,224
Apr 23, 202427.0027.8527.2027.8326.751,400
Apr 22, 202427.0527.5526.9027.5826.5116,747
Apr 19, 202426.3027.1526.1526.8325.792,092
Apr 18, 202426.0026.5025.9026.5225.506,536
Apr 17, 202425.7726.0525.5525.8324.831,492
Apr 16, 202425.1525.9525.2525.8824.886,204
Apr 15, 202425.3525.5525.3025.3024.3260
Apr 12, 202425.2525.4525.2025.4024.423,480
Apr 11, 202424.8825.4524.6525.2524.273,289
Apr 10, 202424.8325.1024.7024.8323.876,418
Apr 9, 202424.5224.8024.5024.6723.7285
Apr 8, 202424.5224.6524.4524.5223.585,063
Apr 5, 202424.5224.6524.4024.5823.63998
Apr 4, 202424.3024.5524.2024.2523.312,020

Related Tickers

IRE.MI Iren SpA
2.3280
-4.20%
 
EOAN.DE E.ON SE
14.03
-3.87%
 
A2A.MI A2A S.p.A.
2.1490
-6.85%
 
ENEL.MI Enel SpA
7.42
-4.68%