EVS Broadcast Equipment S.A. - 0N9Z.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.35	35.85	36	36	35.35	103
December 03, 2025	35.4	35.2	35.2	35.4	35.2	601
December 02, 2025	34.85	34.85	34.85	34.85	34.85	810
December 01, 2025	35.75	34.5	34.5	35.75	34.5	1,348
November 28, 2025	35.1	35.2	35.1	35.2	35.05	907
November 27, 2025	34.95	34.85	34.85	35.1	34.6	3,325
November 25, 2025	35.35	35.45	35.35	35.45	35.35	55
November 24, 2025	35.4	35.2	35.2	36.03	35.2	404
November 21, 2025	35.6	35.5	35.28	35.6	34.95	1,483
November 20, 2025	35.4	35.35	35.35	35.4	35.2	552
November 19, 2025	35.6	35.05	35.05	35.6	35.05	810
November 18, 2025	36.4	35.5	35.5	36.4	35.5	475
November 17, 2025	36.9	36.8	36.8	37	36.8	2,651
November 14, 2025	35.15	35.65	35.65	35.65	35.15	540
November 13, 2025	35.65	35.45	35.45	35.65	35.45	22
November 12, 2025	35.7	35.55	35.55	35.7	35.55	1
November 11, 2025	35.47	35.47	35.47	35.5	35.47	198
November 10, 2025	35.35	35.45	35.45	35.7	35.35	651
November 07, 2025	35.3	35.15	35.15	35.3	35.1	455
November 06, 2025	35.15	35.15	35.15	35.15	35.15	87
November 05, 2025	35.6	35.7	35.7	35.7	35.3	1,180
November 04, 2025	35.9	35.7	35.7	35.9	35.7	127
November 03, 2025	36.45	35.85	35.85	36.45	35.85	828
October 31, 2025	36.55	36.4	36.4	36.65	36.4	294
October 30, 2025	36.35	36.7	36.7	36.7	36.3	440
October 29, 2025	37.15	36.65	36.65	37.15	36.6	1,414
October 28, 2025	36.5	36.6	36.6	36.75	36.4	263
October 27, 2025	37.03	36.9	36.9	37.1	36.9	175
October 24, 2025	37.2	37.05	37.05	37.2	37.05	1,036
October 23, 2025	36.3	37.1	37.1	37.1	36.25	4,848
October 22, 2025	36.15	35.9	35.9	36.2	35.7	1,442
October 21, 2025	36.2	36.35	36.35	36.4	36	881
October 20, 2025	36.45	36.15	36.15	36.45	36.15	653
October 17, 2025	35.9	35.85	35.85	35.9	35.75	1,960
October 16, 2025	36.08	35.85	35.85	36.08	35.85	644
October 15, 2025	36.05	35.95	35.95	36.05	35.85	751
October 14, 2025	35.8	35.95	35.95	35.95	35.6	1,218
October 13, 2025	35.65	35.6	35.6	35.75	35.6	383
October 10, 2025	36	35.9	35.9	36	35.9	309
October 09, 2025	35.7	35.65	35.65	35.7	35.55	1,120
October 08, 2025	35.9	35.6	35.6	35.9	35.6	17
October 07, 2025	35.55	35.55	35.55	35.95	35.55	403
October 06, 2025	35.63	35.75	35.75	36.05	35.6	418
October 03, 2025	36.05	35.55	35.55	36.05	35.55	609
October 02, 2025	35.9	35.88	35.88	36.35	35.7	3,084
October 01, 2025	35.55	35.55	35.55	35.55	35.55	10
September 30, 2025	35.05	35.6	35.6	35.6	35.05	652
September 29, 2025	34.75	35.1	35.1	35.15	34.75	1,335
September 26, 2025	35.25	35.05	35.05	35.25	34.95	899
September 25, 2025	35.25	35.55	35.55	35.55	35.25	37
September 24, 2025	35.4	35.4	35.4	35.45	35.4	391
September 23, 2025	35.25	35.7	35.7	35.7	35.25	1,306
September 22, 2025	35.1	35.35	35.35	35.45	35.1	282
September 19, 2025	35	35.15	35.15	35.2	35	326
September 18, 2025	34.85	35.35	35.35	35.38	34.85	368
September 17, 2025	34.7	34.7	34.7	34.8	34.63	457
September 16, 2025	35.03	34.85	34.85	35.15	34.85	1,017
September 15, 2025	35.05	35.05	35.05	35.05	35	457
September 12, 2025	34.9	35.1	35.1	35.23	34.7	578
September 11, 2025	34.1	34.15	34.15	34.5	34.1	553

EVS Broadcast Equipment S.A. (0N9Z.L) LSE