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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.4	34.15	34.15	34.4	34	76
February 19, 2026	34	34.2	34.2	34.3	34	663
February 18, 2026	33.8	34	34	34.1	33.8	973
February 17, 2026	33.4	33.3	33.3	33.6	33.25	1,784
February 16, 2026	33.75	33.65	33.65	33.99	33.65	1,025
February 13, 2026	34.55	33.8	33.8	34.55	33.8	1,315
February 12, 2026	35.8	35	35	35.8	34.65	2,528
February 11, 2026	35.85	35.85	35.85	35.85	35.85	7
February 10, 2026	36.65	36.5	36.5	36.65	36.5	2,624
February 09, 2026	36.4	36.3	36.3	36.4	36.3	3,294
February 06, 2026	36.25	35.6	35.6	36.25	35.6	9
February 05, 2026	36.2	36.1	36.1	36.4	36.1	477
February 04, 2026	36.25	36.6	36.6	36.8	36.2	986
February 03, 2026	37.1	36.25	36.25	37.1	36.25	2,936
February 02, 2026	36	36.04	36.04	36.05	35.98	4,672
January 30, 2026	36.7	36.59	36.59	36.7	36.4	2,901
January 29, 2026	36.5	36.4	36.4	36.65	36.4	507
January 28, 2026	36	36	36	36	36	1,946
January 27, 2026	36.05	36.15	36.15	36.25	36.05	3,432
January 26, 2026	36.4	36.1	36.1	36.4	36	738
January 23, 2026	36.4	36.2	36.2	36.4	36.05	703
January 22, 2026	36.2	36.2	36.2	36.2	36.2	887
January 21, 2026	34.9	35.6	35.6	35.6	34.9	925
January 20, 2026	35.4	35.53	35.53	35.53	35.25	446
January 19, 2026	36.15	35.55	35.55	36.15	35.4	1,511
January 16, 2026	36.65	36.6	36.65	36.65	36.6	12
January 15, 2026	36.5	36.55	36.55	36.55	36.5	52
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

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