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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.3	36.2	36.2	36.3	35.92	945
January 13, 2026	36.4	36.2	36.2	36.4	35.95	1,063
January 12, 2026	36.5	36.4	36.4	36.5	36.2	907
January 09, 2026	36.6	36.7	36.7	36.7	36.35	388
January 08, 2026	36.8	36.5	36.5	36.83	36.5	1,598
January 07, 2026	36.85	37.15	37.15	37.15	36.75	992
January 06, 2026	37.33	36.85	36.85	37.33	36.75	1,530
January 05, 2026	37.35	37.5	37.5	37.5	37.05	5,264
January 02, 2026	36.4	36.8	36.8	36.8	36.35	252
December 31, 2025	36.8	36.83	36.83	36.85	36.8	484
December 30, 2025	37	36.9	36.9	37	36.9	519
December 29, 2025	37.1	37	37	37.1	36.7	399
December 24, 2025	37	37	37	37	37	33
December 23, 2025	35.17	35.25	35.25	35.25	35.17	2,596
December 22, 2025	35.7	35.8	35.8	35.8	35.7	601
December 19, 2025	35.85	36.45	36.45	36.45	35.85	6,630
December 18, 2025	35.08	35.08	35.08	35.08	35.08	142
December 17, 2025	35.1	35	35	35.1	34.95	419
December 16, 2025	35.05	34.92	34.92	35.05	34.92	683
December 15, 2025	35.3	35.25	35.25	35.3	35.2	806
December 12, 2025	35.3	35.03	35.03	35.45	34.95	891
December 11, 2025	35.08	34.85	34.85	35.08	34.56	3,246
December 10, 2025	34.85	35.2	35.2	35.2	34.85	3,040
December 09, 2025	35.1	35.1	35.1	35.1	35.1	1
December 08, 2025	35.6	35.05	35.05	35.6	35	3,433
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

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