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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	35.85	35.75	35.75	35.9	35.7	1,438
July 02, 2025	35.9	35.9	35.9	35.95	35.7	735
July 01, 2025	35.48	35.7	35.7	35.78	35.35	1,270
June 30, 2025	35.6	35.5	35.5	35.6	35.3	215
June 27, 2025	35.4	35.45	35.45	35.7	35.35	1,755
June 26, 2025	35.58	35.25	35.25	35.58	35.2	1,160
June 25, 2025	36.3	35.55	35.55	36.3	35.5	523
June 24, 2025	35.95	36.2	36.2	36.3	35.95	4,338
June 23, 2025	35.53	35.7	35.7	36.3	35.53	2,145
June 20, 2025	34	34.45	34.45	34.45	34	1,809
June 19, 2025	33.45	33.95	33.95	34	33.45	1,142
June 18, 2025	33.15	33.4	33.4	33.4	33	2,055
June 17, 2025	34.1	33.75	33.75	34.1	33.6	930
June 16, 2025	33.65	33.62	33.62	33.9	33.5	5,525
June 13, 2025	33.63	33.5	33.5	33.7	33.5	939
June 12, 2025	33.8	33.9	33.9	34.1	33.8	773
June 11, 2025	33.85	34.2	34.2	34.25	33.85	222
June 10, 2025	34.25	33.68	33.68	34.25	33.6	6,484
June 09, 2025	34.03	34.05	34.05	34.2	34	608
June 06, 2025	33.55	33.95	33.95	34.15	33.55	849
June 05, 2025	33.9	33.65	33.65	34	33.5	3,199
June 04, 2025	33.9	33.74	33.74	33.95	33.74	3,506
June 03, 2025	34.1	33.78	33.78	34.45	33.65	1,257
June 02, 2025	34.05	33.9	33.9	34.05	33.85	3,165
May 30, 2025	34.6	34	34	34.6	34	2,423
May 29, 2025	34.55	34.6	34.6	34.6	34.05	1,062
May 28, 2025	33.9	34.3	34.3	34.4	33.8	2,194
May 27, 2025	34.25	34.03	34.03	34.35	33.92	534

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