Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
EVS Broadcast Equipment SA (EVS)
EVS Broadcast Equipment SA (EVS) Historical

EVS EVS Broadcast Equipment SA

30.10

-3.00 (-9.06%)

May 17 2024 - Closed

Delayed by 15 minutes

EVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	30.10	-3.00	-9.06%	30.50	31.35	28.80	151,478
May 16 2024	33.10	-0.75	-2.22%	34.00	34.05	33.10	13,565
May 15 2024	33.85	0.50	1.50%	33.45	33.95	33.15	13,395
May 14 2024	33.35	0.50	1.52%	32.90	33.45	32.70	19,085
May 13 2024	32.85	-0.15	-0.45%	33.20	33.25	32.80	10,232
May 10 2024	33.00	-0.30	-0.90%	33.30	33.30	33.00	7,585
May 09 2024	33.30	-0.30	-0.89%	33.70	33.70	33.25	7,583
May 08 2024	33.60	-0.15	-0.44%	33.90	34.05	33.60	6,064
May 07 2024	33.75	0.10	0.30%	33.80	34.15	33.60	10,708
May 06 2024	33.65	0.15	0.45%	33.50	34.25	33.40	10,821
May 03 2024	33.50	0.00	0.00%	33.45	33.70	33.30	21,044
May 02 2024	33.50	-0.45	-1.33%	33.90	33.90	33.40	17,499
Apr 30 2024	33.95	0.30	0.89%	33.70	34.20	33.40	14,666
Apr 29 2024	33.65	0.40	1.20%	33.25	33.90	33.25	7,045
Apr 26 2024	33.25	-0.05	-0.15%	33.45	33.45	32.90	8,326
Apr 25 2024	33.30	-0.20	-0.60%	33.50	33.70	32.95	11,576
Apr 24 2024	33.50	-0.25	-0.74%	33.80	33.80	33.45	7,927
Apr 23 2024	33.75	0.60	1.81%	33.30	33.75	33.30	11,190
Apr 22 2024	33.15	0.05	0.15%	33.20	33.25	32.95	7,108
Apr 19 2024	33.10	0.45	1.38%	32.55	33.20	32.35	10,707
Apr 18 2024	32.65	-0.15	-0.46%	33.00	33.05	32.60	10,691
Apr 17 2024	32.80	0.30	0.92%	32.60	33.15	32.60	12,077
Apr 16 2024	32.50	-0.25	-0.76%	32.60	32.95	32.50	18,451
Apr 15 2024	32.75	0.15	0.46%	32.40	32.95	32.35	15,178
Apr 12 2024	32.60	-0.05	-0.15%	32.85	32.90	32.45	9,352
Apr 11 2024	32.65	0.00	0.00%	32.65	33.00	32.50	8,400
Apr 10 2024	32.65	-0.55	-1.66%	33.25	33.35	32.65	11,286
Apr 09 2024	33.20	0.00	0.00%	33.10	33.30	33.00	4,867
Apr 08 2024	33.20	0.05	0.15%	33.10	33.40	32.95	7,559
Apr 05 2024	33.15	-0.20	-0.60%	33.00	33.25	32.75	10,229
Apr 04 2024	33.35	0.00	0.00%	33.25	33.75	33.25	4,655
Apr 03 2024	33.35	0.20	0.60%	33.05	33.50	33.00	13,309
Apr 02 2024	33.15	-0.20	-0.60%	33.20	33.60	33.00	12,624
Mar 28 2024	33.35	0.10	0.30%	33.20	33.35	33.15	4,154
Mar 27 2024	33.25	-0.10	-0.30%	33.05	33.70	33.05	4,855
Mar 26 2024	33.35	0.15	0.45%	33.25	33.35	32.90	8,497
Mar 25 2024	33.20	-0.10	-0.30%	33.30	33.30	32.95	7,065
Mar 22 2024	33.30	-0.40	-1.19%	33.75	33.80	33.20	13,137
Mar 21 2024	33.70	0.05	0.15%	33.80	33.80	32.90	15,887
Mar 20 2024	33.65	0.40	1.20%	33.40	33.80	33.05	11,026
Mar 19 2024	33.25	-0.25	-0.75%	33.50	33.75	33.25	4,875
Mar 18 2024	33.50	-0.75	-2.19%	34.20	34.25	33.30	15,361
Mar 15 2024	34.25	0.05	0.15%	34.25	34.45	34.15	12,380
Mar 14 2024	34.20	-0.50	-1.44%	34.70	34.70	34.15	12,851
Mar 13 2024	34.70	0.25	0.73%	34.40	34.95	34.20	22,926
Mar 12 2024	34.45	1.20	3.61%	33.50	34.50	33.50	60,398
Mar 11 2024	33.25	0.10	0.30%	33.15	33.35	32.95	15,566
Mar 08 2024	33.15	-0.10	-0.30%	33.05	33.35	32.80	23,866
Mar 07 2024	33.25	0.15	0.45%	32.80	33.40	32.80	15,823
Mar 06 2024	33.10	0.30	0.91%	33.00	33.20	32.80	11,671
Mar 05 2024	32.80	-0.20	-0.61%	33.10	33.15	32.75	10,818
Mar 04 2024	33.00	-0.05	-0.15%	33.05	33.30	32.80	11,432
Mar 01 2024	33.05	-0.40	-1.20%	33.45	33.50	32.80	14,826
Feb 29 2024	33.45	0.05	0.15%	33.30	33.50	33.00	16,904
Feb 28 2024	33.40	-0.10	-0.30%	33.55	33.60	33.25	15,351
Feb 27 2024	33.50	0.20	0.60%	33.45	33.75	32.80	40,179
Feb 26 2024	33.30	0.75	2.30%	32.80	33.30	32.30	39,893
Feb 23 2024	32.55	2.05	6.72%	32.00	33.00	32.00	74,228
Feb 22 2024	30.50	0.60	2.01%	30.00	30.75	30.00	18,235
Feb 21 2024	29.90	-0.25	-0.83%	30.50	30.50	29.90	14,805
Feb 20 2024	30.15	-0.60	-1.95%	30.75	30.75	29.80	24,311
Feb 19 2024	30.75	-0.60	-1.91%	31.15	31.15	30.65	5,346

EVS Broadcast Equipment

Delayed Upgrade Clock