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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.5	34	34	34.1	33.5	292
September 09, 2025	33.4	33.45	33.45	33.45	33.3	4,670
September 08, 2025	33.6	33.51	33.51	33.63	33.4	12,935
September 05, 2025	33.65	33.3	33.3	33.65	33.25	1,558
September 04, 2025	33.58	33.4	33.4	33.65	33.3	2,467
September 03, 2025	33.6	33.4	33.4	33.85	33.4	2,550
September 02, 2025	33.8	33.45	33.45	33.8	33.35	1,251
September 01, 2025	34.5	34.2	34.2	34.5	34.2	966
August 29, 2025	34.4	34.85	34.85	34.85	34.4	971
August 28, 2025	34.6	34.4	34.4	34.7	34.3	7,267
August 27, 2025	34.8	34.35	34.35	34.8	34.35	1,661
August 26, 2025	34.55	34.98	34.98	35.55	34.55	1,360
August 22, 2025	34.95	34.9	34.9	34.95	34.5	10,056
August 21, 2025	36	34.95	34.95	36.1	34.95	10,991
August 20, 2025	33.9	35.9	35.9	36.5	33.7	5,322
August 19, 2025	37.5	37.9	37.9	37.95	37.4	4,150
August 18, 2025	37.3	37.6	37.6	37.9	37.25	1,473
August 15, 2025	37.15	37.3	37.3	37.5	37.15	99
August 14, 2025	37.1	37.3	37.3	37.3	37.1	2
August 13, 2025	37.42	37.35	37.35	37.45	37.35	1,289
August 12, 2025	37.8	37.9	37.9	37.95	37.8	170
August 11, 2025	38.2	37.88	37.88	38.25	37.88	94
August 08, 2025	38.3	38.3	38.3	38.3	38.3	1
August 07, 2025	37.95	38.2	38.2	38.2	37.88	126
August 06, 2025	37.9	37.7	37.7	37.9	37.7	1,524
August 05, 2025	37.5	38.15	38.15	38.15	37.45	463
August 04, 2025	37	37.45	37.45	37.45	36.92	7,597
August 01, 2025	37.75	37	37	37.8	37	617
July 31, 2025	38	37.9	37.9	38	37.55	1,535
July 30, 2025	38.3	38.35	38.35	38.35	38.15	282
July 29, 2025	38.1	38	38	38.1	38	65
July 28, 2025	38.05	37.7	37.7	38.15	37.7	417
July 25, 2025	37.67	37.9	37.9	37.9	37.67	183
July 24, 2025	37.65	37.9	37.9	37.9	37.5	616
July 23, 2025	37.3	37.25	37.25	37.3	37.1	1,111
July 22, 2025	37.1	37.45	37.45	37.45	37.1	572
July 21, 2025	37.5	37.95	37.95	38.25	37.5	2,313
July 18, 2025	37.25	37.9	37.9	37.9	37.15	913
July 17, 2025	36.95	37.3	37.3	37.3	36.75	1,369
July 16, 2025	35.45	35.35	35.35	35.5	35.1	1,010
July 15, 2025	34.45	34.85	34.85	34.88	34.45	645
July 14, 2025	34.5	34.42	34.42	34.63	34.4	2,402
July 11, 2025	34.95	34.88	34.88	34.95	34.7	1,096
July 10, 2025	35.05	34.9	34.9	35.1	34.9	148
July 09, 2025	35.1	35.4	35.4	35.4	35.1	838
July 08, 2025	35.6	35.85	35.85	35.85	35.4	951
July 07, 2025	35.35	35.5	35.5	35.55	35.35	1,662
July 04, 2025	35.95	35.4	35.4	35.95	35.25	285

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