Evergent Investments SA (EVER) Price History

Daily open, high, low, close and volume for Evergent Investments SA (EVER) from 2025-10-09 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	RON 3.40	RON 3.45	RON 3.38	RON 3.45	197,471
2026-10-15	RON 3.37	RON 3.42	RON 3.37	RON 3.40	325,502
2026-10-14	RON 3.40	RON 3.42	RON 3.38	RON 3.38	329,089
2026-10-13	RON 3.41	RON 3.41	RON 3.39	RON 3.40	313,277
2026-10-12	RON 3.41	RON 3.41	RON 3.38	RON 3.40	138,942
2026-10-09	RON 3.41	RON 3.41	RON 3.38	RON 3.40	75,756
2026-10-08	RON 3.40	RON 3.41	RON 3.37	RON 3.39	165,211
2026-10-07	RON 3.40	RON 3.40	RON 3.37	RON 3.40	90,318
2026-10-06	RON 3.41	RON 3.41	RON 3.38	RON 3.40	82,471
2026-10-05	RON 3.40	RON 3.42	RON 3.39	RON 3.39	103,522
2026-10-02	RON 3.39	RON 3.40	RON 3.38	RON 3.40	75,741
2026-10-01	RON 3.42	RON 3.42	RON 3.37	RON 3.39	98,364
2026-09-30	RON 3.40	RON 3.42	RON 3.35	RON 3.42	182,959
2026-09-29	RON 3.44	RON 3.44	RON 3.36	RON 3.39	26,221
2026-09-28	RON 3.37	RON 3.45	RON 3.35	RON 3.45	44,045
2026-09-25	RON 3.36	RON 3.39	RON 3.36	RON 3.36	14,730
2026-09-24	RON 3.42	RON 3.42	RON 3.36	RON 3.38	82,050
2026-09-23	RON 3.42	RON 3.42	RON 3.37	RON 3.37	93,774
2026-09-22	RON 3.42	RON 3.42	RON 3.38	RON 3.38	55,447
2026-09-21	RON 3.36	RON 3.42	RON 3.36	RON 3.42	156,647
2026-09-18	RON 3.40	RON 3.44	RON 3.36	RON 3.40	409,355
2026-09-17	RON 3.42	RON 3.43	RON 3.38	RON 3.42	67,449
2026-09-16	RON 3.40	RON 3.44	RON 3.39	RON 3.42	267,527
2026-09-15	RON 3.42	RON 3.42	RON 3.37	RON 3.40	155,539
2026-09-14	RON 3.39	RON 3.43	RON 3.39	RON 3.40	91,069
2026-09-11	RON 3.45	RON 3.45	RON 3.38	RON 3.41	211,926
2026-09-10	RON 3.43	RON 3.45	RON 3.42	RON 3.43	156,185
2026-09-09	RON 3.49	RON 3.49	RON 3.42	RON 3.43	136,586
2026-09-08	RON 3.47	RON 3.48	RON 3.44	RON 3.45	98,312
2026-09-07	RON 3.50	RON 3.50	RON 3.43	RON 3.47	241,341
2026-09-04	RON 3.51	RON 3.51	RON 3.45	RON 3.46	582,975
2026-09-03	RON 3.49	RON 3.51	RON 3.46	RON 3.51	91,206
2026-09-02	RON 3.52	RON 3.52	RON 3.47	RON 3.47	313,073
2026-09-01	RON 3.47	RON 3.52	RON 3.46	RON 3.50	192,307
2026-08-31	RON 3.56	RON 3.56	RON 3.45	RON 3.48	225,992
2026-08-28	RON 3.53	RON 3.53	RON 3.48	RON 3.52	47,247
2026-08-27	RON 3.54	RON 3.59	RON 3.50	RON 3.52	19,144
2026-08-26	RON 3.51	RON 3.53	RON 3.49	RON 3.49	22,253
2026-08-25	RON 3.48	RON 3.51	RON 3.45	RON 3.51	254,579
2026-08-24	RON 3.51	RON 3.51	RON 3.44	RON 3.48	541,395
2026-08-21	RON 3.47	RON 3.52	RON 3.44	RON 3.52	102,775
2026-08-20	RON 3.46	RON 3.53	RON 3.45	RON 3.46	79,676
2026-08-19	RON 3.52	RON 3.52	RON 3.46	RON 3.49	74,096
2026-08-18	RON 3.48	RON 3.52	RON 3.47	RON 3.52	43,038
2026-08-17	RON 3.57	RON 3.57	RON 3.47	RON 3.50	126,526
2026-08-14	RON 3.47	RON 3.64	RON 3.47	RON 3.57	304,452
2026-08-13	RON 3.40	RON 3.53	RON 3.40	RON 3.47	481,254
2026-08-12	RON 3.40	RON 3.40	RON 3.33	RON 3.37	13,363
2026-08-11	RON 3.35	RON 3.40	RON 3.33	RON 3.40	36,005
2026-08-10	RON 3.40	RON 3.40	RON 3.33	RON 3.39	36,557
2026-08-07	RON 3.37	RON 3.40	RON 3.31	RON 3.40	20,749
2026-08-06	RON 3.37	RON 3.39	RON 3.31	RON 3.37	116,947
2026-08-05	RON 3.39	RON 3.39	RON 3.34	RON 3.37	58,512
2026-08-04	RON 3.36	RON 3.39	RON 3.36	RON 3.39	42,422
2026-08-03	RON 3.37	RON 3.38	RON 3.35	RON 3.36	64,734
2026-07-31	RON 3.36	RON 3.40	RON 3.36	RON 3.37	77,657
2026-07-30	RON 3.39	RON 3.40	RON 3.36	RON 3.40	123,687
2026-07-29	RON 3.39	RON 3.40	RON 3.36	RON 3.37	86,647
2026-07-28	RON 3.39	RON 3.40	RON 3.36	RON 3.40	179,969
2026-07-27	RON 3.37	RON 3.40	RON 3.30	RON 3.40	46,358
2026-07-24	RON 3.38	RON 3.39	RON 3.34	RON 3.37	50,273
2026-07-23	RON 3.39	RON 3.39	RON 3.33	RON 3.34	20,699
2026-07-22	RON 3.39	RON 3.39	RON 3.35	RON 3.39	22,990
2026-07-21	RON 3.40	RON 3.41	RON 3.34	RON 3.38	315,955
2026-07-20	RON 3.40	RON 3.41	RON 3.38	RON 3.40	80,722
2026-07-17	RON 3.40	RON 3.40	RON 3.36	RON 3.40	199,490
2026-07-16	RON 3.39	RON 3.40	RON 3.38	RON 3.40	14,297
2026-07-15	RON 3.35	RON 3.41	RON 3.35	RON 3.39	131,053
2026-07-14	RON 3.40	RON 3.40	RON 3.35	RON 3.37	135,937
2026-07-13	RON 3.35	RON 3.39	RON 3.34	RON 3.39	249,942
2026-07-10	RON 3.36	RON 3.39	RON 3.35	RON 3.36	22,722
2026-07-09	RON 3.34	RON 3.38	RON 3.34	RON 3.38	30,647
2026-07-08	RON 3.34	RON 3.39	RON 3.33	RON 3.36	165,213
2026-07-07	RON 3.35	RON 3.41	RON 3.34	RON 3.41	157,670
2026-07-06	RON 3.37	RON 3.38	RON 3.31	RON 3.38	36,752
2026-07-03	RON 3.34	RON 3.38	RON 3.30	RON 3.34	103,590
2026-07-02	RON 3.32	RON 3.35	RON 3.30	RON 3.32	44,241
2026-07-01	RON 3.27	RON 3.30	RON 3.27	RON 3.29	131,936
2026-06-30	RON 3.35	RON 3.37	RON 3.26	RON 3.26	618,324
2026-06-29	RON 3.37	RON 3.37	RON 3.32	RON 3.35	14,683
2026-06-26	RON 3.31	RON 3.32	RON 3.30	RON 3.31	8,032
2026-06-25	RON 3.30	RON 3.32	RON 3.27	RON 3.31	22,814
2026-06-24	RON 3.29	RON 3.32	RON 3.27	RON 3.27	9,117
2026-06-23	RON 3.33	RON 3.37	RON 3.27	RON 3.29	217,267
2026-06-22	RON 3.29	RON 3.33	RON 3.29	RON 3.29	20,909
2026-06-19	RON 3.30	RON 3.32	RON 3.29	RON 3.29	30,518
2026-06-18	RON 3.30	RON 3.31	RON 3.30	RON 3.31	32,948
2026-06-17	RON 3.32	RON 3.32	RON 3.26	RON 3.29	33,437
2026-06-16	RON 3.30	RON 3.32	RON 3.27	RON 3.32	204,253
2026-06-15	RON 3.27	RON 3.31	RON 3.20	RON 3.31	100,696
2026-06-12	RON 3.23	RON 3.28	RON 3.15	RON 3.23	173,794
2026-06-11	RON 3.21	RON 3.21	RON 3.15	RON 3.20	18,207
2026-06-10	RON 3.14	RON 3.25	RON 3.14	RON 3.21	101,463
2026-06-09	RON 3.15	RON 3.15	RON 3.13	RON 3.14	178,806
2026-06-08	RON 3.18	RON 3.18	RON 3.14	RON 3.15	241,276
2026-06-05	RON 3.25	RON 3.25	RON 3.15	RON 3.20	187,121
2026-06-04	RON 3.32	RON 3.32	RON 3.24	RON 3.26	329,925
2026-06-03	RON 3.38	RON 3.42	RON 3.21	RON 3.32	39,472
2026-06-02	RON 3.40	RON 3.47	RON 3.31	RON 3.38	98,258
2026-05-29	RON 3.40	RON 3.48	RON 3.37	RON 3.48	334,863
2026-05-28	RON 3.39	RON 3.45	RON 3.38	RON 3.45	232,270
2026-05-27	RON 3.39	RON 3.39	RON 3.37	RON 3.37	147,990
2026-05-26	RON 3.41	RON 3.41	RON 3.37	RON 3.38	182,885
2026-05-25	RON 3.41	RON 3.46	RON 3.36	RON 3.44	440,189
2026-05-22	RON 3.40	RON 3.53	RON 3.38	RON 3.43	581,563
2026-05-21	RON 3.37	RON 3.40	RON 3.35	RON 3.38	228,807
2026-05-20	RON 3.34	RON 3.37	RON 3.31	RON 3.37	211,934
2026-05-19	RON 3.30	RON 3.32	RON 3.26	RON 3.32	173,823
2026-05-18	RON 3.28	RON 3.37	RON 3.23	RON 3.26	337,382
2026-05-15	RON 3.33	RON 3.33	RON 3.22	RON 3.22	330,435
2026-05-14	RON 3.19	RON 3.21	RON 3.19	RON 3.21	135,055
2026-05-13	RON 3.20	RON 3.22	RON 3.18	RON 3.19	140,824
2026-05-12	RON 3.15	RON 3.20	RON 3.15	RON 3.17	155,697
2026-05-11	RON 3.17	RON 3.20	RON 3.13	RON 3.20	331,146
2026-05-08	RON 3.15	RON 3.20	RON 3.12	RON 3.17	283,577
2026-05-07	RON 3.12	RON 3.20	RON 3.11	RON 3.15	611,517
2026-05-06	RON 3.06	RON 3.11	RON 3.04	RON 3.11	521,766
2026-05-05	RON 3.07	RON 3.07	RON 3.01	RON 3.06	128,382
2026-05-04	RON 3.05	RON 3.08	RON 3.03	RON 3.08	34,320
2026-04-30	RON 3.05	RON 3.06	RON 3.02	RON 3.06	106,629
2026-04-29	RON 3.01	RON 3.05	RON 3.01	RON 3.05	21,173
2026-04-28	RON 3.05	RON 3.05	RON 3.01	RON 3.05	53,392
2026-04-27	RON 3.14	RON 3.14	RON 3.03	RON 3.05	640,872
2026-04-24	RON 3.06	RON 3.14	RON 3.04	RON 3.14	39,886
2026-04-23	RON 3.09	RON 3.09	RON 3.05	RON 3.06	18,509
2026-04-22	RON 3.10	RON 3.10	RON 3.04	RON 3.09	317,300
2026-04-21	RON 3.10	RON 3.10	RON 3.03	RON 3.09	292,206
2026-04-20	RON 3.20	RON 3.20	RON 3.08	RON 3.10	433,720
2026-04-17	RON 3.18	RON 3.18	RON 3.12	RON 3.18	137,615
2026-04-16	RON 3.15	RON 3.20	RON 3.10	RON 3.15	709,005
2026-04-15	RON 3.09	RON 3.15	RON 3.06	RON 3.14	196,035
2026-04-14	RON 3.08	RON 3.08	RON 3.05	RON 3.07	60,967
2026-04-09	RON 3.07	RON 3.08	RON 3.04	RON 3.05	349,499
2026-04-08	RON 3.07	RON 3.10	RON 3.02	RON 3.06	357,573
2026-04-07	RON 3.02	RON 3.07	RON 3.02	RON 3.04	24,353
2026-04-06	RON 3.05	RON 3.05	RON 3.01	RON 3.04	9,109
2026-04-03	RON 3.06	RON 3.08	RON 3.01	RON 3.01	21,328
2026-04-02	RON 3.09	RON 3.09	RON 3.04	RON 3.06	48,936
2026-04-01	RON 3.09	RON 3.09	RON 3.05	RON 3.06	99,438
2026-03-31	RON 3.07	RON 3.09	RON 3.03	RON 3.07	278,963
2026-03-30	RON 3.06	RON 3.08	RON 3.03	RON 3.07	124,549
2026-03-27	RON 3.09	RON 3.09	RON 3.02	RON 3.05	51,434
2026-03-26	RON 3.01	RON 3.10	RON 3.01	RON 3.09	180,556
2026-03-25	RON 2.97	RON 2.98	RON 2.96	RON 2.97	95,810
2026-03-24	RON 3.00	RON 3.00	RON 2.96	RON 2.98	207,414
2026-03-23	RON 2.98	RON 3.00	RON 2.96	RON 2.99	134,991
2026-03-20	RON 2.97	RON 3.00	RON 2.97	RON 3.00	25,150
2026-03-19	RON 2.98	RON 3.00	RON 2.95	RON 2.99	129,108
2026-03-18	RON 2.99	RON 3.00	RON 2.98	RON 3.00	98,785
2026-03-17	RON 2.98	RON 3.00	RON 2.95	RON 2.99	175,740
2026-03-16	RON 2.99	RON 3.00	RON 2.98	RON 3.00	88,589
2026-03-13	RON 3.01	RON 3.01	RON 2.98	RON 2.99	13,490
2026-03-12	RON 3.00	RON 3.03	RON 2.96	RON 2.99	300,399
2026-03-11	RON 2.99	RON 3.02	RON 2.97	RON 3.02	48,250
2026-03-10	RON 2.95	RON 2.99	RON 2.94	RON 2.99	181,931
2026-03-09	RON 2.92	RON 2.99	RON 2.92	RON 2.97	167,008
2026-03-06	RON 2.96	RON 2.99	RON 2.93	RON 2.96	134,825
2026-03-05	RON 2.85	RON 2.97	RON 2.85	RON 2.93	120,571
2026-03-04	RON 2.85	RON 2.88	RON 2.84	RON 2.85	287,518
2026-03-03	RON 2.93	RON 2.94	RON 2.85	RON 2.85	117,788
2026-03-02	RON 2.97	RON 2.97	RON 2.90	RON 2.93	207,977
2026-02-27	RON 2.98	RON 2.98	RON 2.95	RON 2.97	105,212
2026-02-26	RON 3.03	RON 3.03	RON 2.96	RON 2.98	130,426
2026-02-25	RON 3.00	RON 3.03	RON 3.00	RON 3.03	33,411
2026-02-24	RON 3.00	RON 3.02	RON 3.00	RON 3.02	66,514
2026-02-23	RON 3.00	RON 3.02	RON 3.00	RON 3.00	61,966
2026-02-20	RON 3.03	RON 3.03	RON 2.99	RON 3.02	46,692
2026-02-19	RON 3.05	RON 3.05	RON 3.00	RON 3.03	53,476
2026-02-18	RON 3.05	RON 3.05	RON 2.99	RON 3.05	89,802
2026-02-17	RON 2.99	RON 3.03	RON 2.99	RON 3.03	152,302
2026-02-16	RON 3.00	RON 3.05	RON 2.99	RON 3.00	156,792
2026-02-13	RON 3.02	RON 3.07	RON 3.00	RON 3.07	67,558
2026-02-12	RON 3.08	RON 3.08	RON 2.99	RON 3.07	222,168
2026-02-11	RON 3.04	RON 3.09	RON 3.01	RON 3.08	69,416
2026-02-10	RON 3.10	RON 3.10	RON 3.03	RON 3.05	22,907
2026-02-09	RON 3.10	RON 3.10	RON 3.02	RON 3.10	51,791
2026-02-06	RON 3.04	RON 3.10	RON 3.00	RON 3.10	48,706
2026-02-05	RON 3.12	RON 3.12	RON 2.99	RON 3.01	122,983
2026-02-04	RON 3.10	RON 3.18	RON 3.02	RON 3.10	160,421
2026-02-03	RON 3.12	RON 3.12	RON 3.03	RON 3.05	180,414
2026-02-02	RON 3.08	RON 3.09	RON 3.01	RON 3.09	19,265
2026-01-30	RON 3.18	RON 3.18	RON 3.09	RON 3.09	5,875
2026-01-29	RON 3.18	RON 3.18	RON 3.06	RON 3.09	181,288
2026-01-28	RON 3.00	RON 3.20	RON 2.98	RON 3.20	21,426
2026-01-27	RON 3.00	RON 3.01	RON 2.98	RON 3.00	103,358
2026-01-26	RON 3.00	RON 3.00	RON 2.95	RON 3.00	20,663
2026-01-23	RON 2.97	RON 3.00	RON 2.95	RON 3.00	120,028
2026-01-22	RON 2.95	RON 2.96	RON 2.93	RON 2.96	77,843
2026-01-21	RON 2.94	RON 2.95	RON 2.92	RON 2.93	215,248
2026-01-20	RON 2.93	RON 2.94	RON 2.90	RON 2.94	141,306
2026-01-19	RON 2.93	RON 2.93	RON 2.88	RON 2.93	158,698
2026-01-16	RON 2.94	RON 2.95	RON 2.91	RON 2.93	49,353
2026-01-15	RON 2.94	RON 2.94	RON 2.87	RON 2.94	39,697
2026-01-14	RON 2.93	RON 2.94	RON 2.86	RON 2.94	92,079
2026-01-13	RON 2.93	RON 2.94	RON 2.86	RON 2.88	154,576
2026-01-12	RON 2.84	RON 2.94	RON 2.81	RON 2.94	265,187
2026-01-09	RON 2.85	RON 2.85	RON 2.80	RON 2.84	78,567
2026-01-08	RON 2.81	RON 2.85	RON 2.81	RON 2.85	86,495
2026-01-05	RON 2.80	RON 2.81	RON 2.75	RON 2.81	35,698
2025-12-30	RON 2.76	RON 2.80	RON 2.74	RON 2.77	182,392
2025-12-29	RON 2.78	RON 2.79	RON 2.74	RON 2.76	153,370
2025-12-23	RON 2.78	RON 2.79	RON 2.76	RON 2.78	35,892
2025-12-22	RON 2.82	RON 2.82	RON 2.76	RON 2.79	80,502
2025-12-19	RON 2.76	RON 2.80	RON 2.76	RON 2.78	58,988
2025-12-18	RON 2.80	RON 2.80	RON 2.76	RON 2.80	104,305
2025-12-17	RON 2.81	RON 2.81	RON 2.73	RON 2.80	617,585
2025-12-16	RON 2.84	RON 2.84	RON 2.81	RON 2.83	507,608
2025-12-15	RON 2.83	RON 2.84	RON 2.80	RON 2.83	374,124
2025-12-12	RON 2.85	RON 2.85	RON 2.81	RON 2.83	484,294
2025-12-11	RON 2.84	RON 2.85	RON 2.82	RON 2.84	399,421
2025-12-10	RON 2.84	RON 2.85	RON 2.80	RON 2.84	386,202
2025-12-09	RON 2.83	RON 2.84	RON 2.82	RON 2.84	402,870
2025-12-08	RON 2.85	RON 2.85	RON 2.83	RON 2.84	373,882
2025-12-05	RON 2.82	RON 2.87	RON 2.82	RON 2.85	453,930
2025-12-04	RON 2.83	RON 2.85	RON 2.82	RON 2.85	944,161
2025-12-03	RON 2.83	RON 2.83	RON 2.79	RON 2.83	396,239
2025-12-02	RON 2.80	RON 2.83	RON 2.80	RON 2.83	368,811
2025-11-28	RON 2.80	RON 2.83	RON 2.79	RON 2.80	687,639
2025-11-27	RON 2.83	RON 2.84	RON 2.82	RON 2.83	481,009
2025-11-26	RON 2.79	RON 2.83	RON 2.76	RON 2.83	376,560
2025-11-25	RON 2.80	RON 2.80	RON 2.77	RON 2.80	558,426
2025-11-24	RON 2.80	RON 2.81	RON 2.78	RON 2.80	455,544
2025-11-21	RON 2.75	RON 2.85	RON 2.71	RON 2.76	656,050
2025-11-20	RON 2.84	RON 2.88	RON 2.81	RON 2.85	732,539
2025-11-19	RON 2.87	RON 2.89	RON 2.82	RON 2.85	604,537
2025-11-18	RON 2.84	RON 2.89	RON 2.84	RON 2.87	489,062
2025-11-17	RON 2.75	RON 2.85	RON 2.75	RON 2.85	310,482
2025-11-14	RON 2.75	RON 2.77	RON 2.71	RON 2.75	690,003
2025-11-13	RON 2.69	RON 2.75	RON 2.69	RON 2.75	363,476
2025-11-12	RON 2.70	RON 2.74	RON 2.70	RON 2.73	785,430
2025-11-11	RON 2.71	RON 2.73	RON 2.69	RON 2.73	393,275
2025-11-10	RON 2.71	RON 2.71	RON 2.64	RON 2.70	1,354,597
2025-11-07	RON 2.64	RON 2.70	RON 2.61	RON 2.70	1,239,561
2025-11-06	RON 2.52	RON 2.69	RON 2.50	RON 2.64	2,990,714
2025-11-05	RON 2.40	RON 2.54	RON 2.36	RON 2.53	1,500,554
2025-11-04	RON 2.29	RON 2.37	RON 2.27	RON 2.37	504,009
2025-11-03	RON 2.29	RON 2.30	RON 2.27	RON 2.30	62,920
2025-10-31	RON 2.27	RON 2.30	RON 2.22	RON 2.29	207,773
2025-10-30	RON 2.28	RON 2.39	RON 2.20	RON 2.20	1,159,158
2025-10-29	RON 2.30	RON 2.45	RON 2.25	RON 2.28	260,194
2025-10-28	RON 2.41	RON 2.41	RON 2.28	RON 2.30	140,891
2025-10-27	RON 2.36	RON 2.44	RON 2.32	RON 2.44	21,161
2025-10-24	RON 2.26	RON 2.41	RON 2.26	RON 2.36	546,244
2025-10-23	RON 2.24	RON 2.31	RON 2.18	RON 2.31	218,524
2025-10-22	RON 2.24	RON 2.24	RON 2.16	RON 2.24	93,236
2025-10-21	RON 2.17	RON 2.24	RON 2.16	RON 2.24	143,770
2025-10-20	RON 2.21	RON 2.21	RON 2.15	RON 2.20	84,865
2025-10-17	RON 2.18	RON 2.21	RON 2.18	RON 2.21	242,580
2025-10-16	RON 2.20	RON 2.20	RON 2.18	RON 2.20	2,954
2025-10-15	RON 2.20	RON 2.21	RON 2.16	RON 2.20	87,616
2025-10-14	RON 2.18	RON 2.20	RON 2.16	RON 2.20	64,931
2025-10-13	RON 2.18	RON 2.20	RON 2.17	RON 2.18	24,019
2025-10-10	RON 2.19	RON 2.19	RON 2.17	RON 2.19	4,698
2025-10-09	RON 2.21	RON 2.24	RON 2.16	RON 2.19	127,861