BVB
RON
Evergent Investments SA (EVER.RO)
3.3900
-0.0100
(-0.29%)
At close: October 30 at 5:30:20 PM GMT+2
Currency in RON
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.3900
3.4100
3.3600
3.3900
3.3900
325,083
Oct 29, 2026
3.4100
3.4100
3.3900
3.4000
3.4000
343,421
Oct 28, 2026
3.4000
3.4100
3.3800
3.3800
3.3800
331,899
Oct 27, 2026
3.4500
3.4600
3.3800
3.3800
3.3800
903,464
Oct 26, 2026
3.4400
3.4600
3.4000
3.4500
3.4500
10,568
Oct 23, 2026
3.3800
3.4400
3.3800
3.4300
3.4300
95,059
Oct 22, 2026
3.4400
3.4400
3.3900
3.3900
3.3900
316,682
Oct 21, 2026
3.4400
3.4400
3.3800
3.4000
3.4000
316,112
Oct 20, 2026
3.4000
3.4500
3.3900
3.4000
3.4000
972,570
Oct 19, 2026
3.4000
3.4500
3.4000
3.4400
3.4400
30,811
Oct 16, 2026
3.4000
3.4500
3.3800
3.4500
3.4500
197,471
Oct 15, 2026
3.3700
3.4200
3.3700
3.4000
3.4000
325,502
Oct 14, 2026
3.4000
3.4200
3.3800
3.3800
3.3800
329,089
Oct 13, 2026
3.4100
3.4100
3.3900
3.4000
3.4000
313,277
Oct 12, 2026
3.4100
3.4100
3.3800
3.4000
3.4000
138,942
Oct 9, 2026
3.4100
3.4100
3.3800
3.4000
3.4000
75,756
Oct 8, 2026
3.4000
3.4100
3.3700
3.3900
3.3900
165,211
Oct 7, 2026
3.4000
3.4000
3.3700
3.4000
3.4000
90,318
Oct 6, 2026
3.4100
3.4100
3.3800
3.4000
3.4000
82,471
Oct 5, 2026
3.4000
3.4200
3.3900
3.3900
3.3900
103,522
Oct 2, 2026
3.3900
3.4000
3.3800
3.4000
3.4000
75,741
Oct 1, 2026
3.4200
3.4200
3.3700
3.3900
3.3900
98,364
Sep 30, 2026
3.4000
3.4200
3.3500
3.4200
3.4200
182,959
Sep 29, 2026
3.4400
3.4400
3.3600
3.3900
3.3900
26,221
Sep 28, 2026
3.3700
3.4500
3.3500
3.4500
3.4500
44,045
Sep 25, 2026
3.3600
3.3900
3.3600
3.3600
3.3600
14,730
Sep 24, 2026
3.4200
3.4200
3.3600
3.3800
3.3800
82,050
Sep 23, 2026
3.4200
3.4200
3.3700
3.3700
3.3700
93,774
Sep 22, 2026
3.4200
3.4200
3.3800
3.3800
3.3800
55,447
Sep 21, 2026
3.3600
3.4200
3.3600
3.4200
3.4200
156,647
Sep 18, 2026
3.4000
3.4400
3.3600
3.4000
3.4000
409,355
Sep 17, 2026
3.4200
3.4300
3.3800
3.4200
3.4200
67,449
Sep 16, 2026
3.4000
3.4400
3.3900
3.4200
3.4200
267,527
Sep 15, 2026
3.4200
3.4200
3.3700
3.4000
3.4000
155,539
Sep 14, 2026
3.3900
3.4300
3.3900
3.4000
3.4000
91,069
Sep 11, 2026
3.4500
3.4500
3.3800
3.4100
3.4100
211,926
Sep 10, 2026
3.4300
3.4500
3.4200
3.4300
3.4300
156,185
Sep 9, 2026
3.4900
3.4900
3.4200
3.4300
3.4300
136,586
Sep 8, 2026
3.4700
3.4800
3.4400
3.4500
3.4500
98,312
Sep 7, 2026
3.5000
3.5000
3.4300
3.4700
3.4700
241,341
Sep 4, 2026
3.5100
3.5100
3.4500
3.4600
3.4600
582,975
Sep 3, 2026
3.4900
3.5100
3.4600
3.5100
3.5100
91,206
Sep 2, 2026
3.5200
3.5200
3.4700
3.4700
3.4700
313,073
Sep 1, 2026
3.4700
3.5200
3.4600
3.5000
3.5000
192,307
Aug 31, 2026
3.5600
3.5600
3.4500
3.4800
3.4800
225,992
Aug 28, 2026
3.5300
3.5300
3.4800
3.5200
3.5200
47,247
Aug 27, 2026
3.5400
3.5900
3.5000
3.5200
3.5200
19,144
Aug 26, 2026
3.5100
3.5300
3.4900
3.4900
3.4900
22,253
Aug 25, 2026
3.4800
3.5100
3.4500
3.5100
3.5100
254,579
Aug 24, 2026
3.5100
3.5100
3.4400
3.4800
3.4800
541,395
Aug 21, 2026
3.4700
3.5200
3.4400
3.5200
3.5200
102,775
Aug 20, 2026
3.4600
3.5300
3.4500
3.4600
3.4600
79,676
Aug 19, 2026
3.5200
3.5200
3.4600
3.4900
3.4900
74,096
Aug 18, 2026
3.4800
3.5200
3.4700
3.5200
3.5200
43,038
Aug 17, 2026
3.5700
3.5700
3.4700
3.5000
3.5000
126,526
Aug 14, 2026
3.4700
3.6400
3.4700
3.5700
3.5700
304,452
Aug 13, 2026
3.4000
3.5300
3.4000
3.4700
3.4700
481,254
Aug 12, 2026
3.4000
3.4000
3.3300
3.3700
3.3700
13,363
Aug 11, 2026
3.3500
3.4000
3.3300
3.4000
3.4000
36,005
Aug 10, 2026
3.4000
3.4000
3.3300
3.3900
3.3900
36,557
Aug 7, 2026
3.3700
3.4000
3.3100
3.4000
3.4000
20,749
Aug 6, 2026
3.3700
3.3900
3.3100
3.3700
3.3700
116,947
Aug 5, 2026
3.3900
3.3900
3.3400
3.3700
3.3700
58,512
Aug 4, 2026
3.3600
3.3900
3.3600
3.3900
3.3900
42,422
Aug 3, 2026
3.3700
3.3800
3.3500
3.3600
3.3600
64,734
Jul 31, 2026
3.3600
3.4000
3.3600
3.3700
3.3700
77,657
Jul 30, 2026
3.3900
3.4000
3.3600
3.4000
3.4000
123,687
Jul 29, 2026
3.3900
3.4000
3.3600
3.3700
3.3700
86,647
Jul 28, 2026
3.3900
3.4000
3.3600
3.4000
3.4000
179,969
Jul 27, 2026
3.3700
3.4000
3.3000
3.4000
3.4000
46,358
Jul 24, 2026
3.3800
3.3900
3.3400
3.3700
3.3700
50,273
Jul 23, 2026
3.3900
3.3900
3.3300
3.3400
3.3400
20,699
Jul 22, 2026
3.3900
3.3900
3.3500
3.3900
3.3900
22,990
Jul 21, 2026
3.4000
3.4100
3.3400
3.3800
3.3800
315,955
Jul 20, 2026
3.4000
3.4100
3.3800
3.4000
3.4000
80,722
Jul 17, 2026
3.4000
3.4000
3.3600
3.4000
3.4000
199,490
Jul 16, 2026
3.3900
3.4000
3.3800
3.4000
3.4000
14,297
Jul 15, 2026
3.3500
3.4100
3.3500
3.3900
3.3900
131,053
Jul 14, 2026
3.4000
3.4000
3.3500
3.3700
3.3700
135,937
Jul 13, 2026
3.3500
3.3900
3.3400
3.3900
3.3900
249,942
Jul 10, 2026
3.3600
3.3900
3.3500
3.3600
3.3600
22,722
Jul 9, 2026
3.3400
3.3800
3.3400
3.3800
3.3800
30,647
Jul 8, 2026
3.3400
3.3900
3.3300
3.3600
3.3600
165,213
Jul 7, 2026
3.3500
3.4100
3.3400
3.4100
3.4100
157,670
Jul 6, 2026
3.3700
3.3800
3.3100
3.3800
3.3800
36,752
Jul 3, 2026
3.3400
3.3800
3.3000
3.3400
3.3400
103,590
Jul 2, 2026
3.3200
3.3500
3.3000
3.3200
3.3200
44,241
Jul 1, 2026
3.2700
3.3000
3.2700
3.2900
3.2900
131,936
Jun 30, 2026
3.3500
3.3700
3.2600
3.2600
3.2600
618,324
Jun 29, 2026
3.3700
3.3700
3.3200
3.3500
3.3500
14,683
Jun 26, 2026
3.3100
3.3200
3.3000
3.3100
3.3100
8,032
Jun 25, 2026
3.3000
3.3200
3.2700
3.3100
3.3100
22,814
Jun 24, 2026
3.2900
3.3200
3.2700
3.2700
3.2700
9,117
Jun 23, 2026
3.3300
3.3700
3.2700
3.2900
3.2900
217,267
Jun 22, 2026
3.2900
3.3300
3.2900
3.2900
3.2900
20,909
Jun 19, 2026
3.3000
3.3200
3.2900
3.2900
3.2900
30,518
Jun 18, 2026
3.3000
3.3100
3.3000
3.3100
3.3100
32,948
Jun 17, 2026
3.3200
3.3200
3.2600
3.2900
3.2900
33,437
Jun 16, 2026
3.3000
3.3200
3.2700
3.3200
3.3200
204,253
Jun 15, 2026
3.2700
3.3100
3.2000
3.3100
3.3100
100,696
Jun 12, 2026
3.2300
3.2800
3.1500
3.2300
3.2300
173,794
Jun 11, 2026
3.2100
3.2100
3.1500
3.2000
3.2000
18,207
Jun 10, 2026
3.1400
3.2500
3.1400
3.2100
3.2100
101,463
Jun 9, 2026
3.1500
3.1500
3.1300
3.1400
3.1400
178,806
Jun 8, 2026
3.1800
3.1800
3.1400
3.1500
3.1500
241,276
Jun 5, 2026
3.2500
3.2500
3.1500
3.2000
3.2000
187,121
Jun 4, 2026
3.3200
3.3200
3.2400
3.2600
3.2600
329,925
Jun 3, 2026
3.3800
3.4200
3.2100
3.3200
3.3200
39,472
Jun 2, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
3.4000
3.4700
3.3100
3.3800
3.3800
98,258
May 29, 2026
3.4000
3.4800
3.3700
3.4800
3.3450
334,863
May 28, 2026
3.3900
3.4500
3.3800
3.4500
3.3162
232,270
May 27, 2026
3.3900
3.3900
3.3700
3.3700
3.2393
147,990
May 26, 2026
3.4100
3.4100
3.3700
3.3800
3.2489
182,885
May 25, 2026
3.4100
3.4600
3.3600
3.4400
3.3066
440,189
May 22, 2026
3.4000
3.5300
3.3800
3.4300
3.2969
581,563
May 21, 2026
3.3700
3.4000
3.3500
3.3800
3.2489
228,807
May 20, 2026
3.3400
3.3700
3.3100
3.3700
3.2393
211,934
May 19, 2026
3.3000
3.3200
3.2600
3.3200
3.1912
173,823
May 18, 2026
3.2800
3.3700
3.2300
3.2600
3.1335
337,382
May 15, 2026
3.3300
3.3300
3.2200
3.2200
3.0951
330,435
May 14, 2026
3.1900
3.2100
3.1900
3.2100
3.0855
135,055
May 13, 2026
3.2000
3.2200
3.1800
3.1900
3.0663
140,824
May 12, 2026
3.1500
3.2000
3.1500
3.1700
3.0470
155,697
May 11, 2026
3.1700
3.2000
3.1300
3.2000
3.0759
331,146
May 8, 2026
3.1500
3.2000
3.1200
3.1700
3.0470
283,577
May 7, 2026
3.1200
3.2000
3.1100
3.1500
3.0278
611,517
May 6, 2026
3.0600
3.1100
3.0400
3.1100
2.9894
521,766
May 5, 2026
3.0700
3.0700
3.0100
3.0600
2.9413
128,382
May 4, 2026
3.0500
3.0800
3.0300
3.0800
2.9605
34,320
Apr 30, 2026
3.0500
3.0600
3.0200
3.0600
2.9413
106,629
Apr 29, 2026
3.0100
3.0500
3.0100
3.0500
2.9317
21,173
Apr 28, 2026
3.0500
3.0500
3.0100
3.0500
2.9317
53,392
Apr 27, 2026
3.1400
3.1400
3.0300
3.0500
2.9317
640,872
Apr 24, 2026
3.0600
3.1400
3.0400
3.1400
3.0182
39,886
Apr 23, 2026
3.0900
3.0900
3.0500
3.0600
2.9413
18,509
Apr 22, 2026
3.1000
3.1000
3.0400
3.0900
2.9701
317,300
Apr 21, 2026
3.1000
3.1000
3.0300
3.0900
2.9701
292,206
Apr 20, 2026
3.2000
3.2000
3.0800
3.1000
2.9797
433,720
Apr 17, 2026
3.1800
3.1800
3.1200
3.1800
3.0566
137,615
Apr 16, 2026
3.1500
3.2000
3.1000
3.1500
3.0278
709,005
Apr 15, 2026
3.0900
3.1500
3.0600
3.1400
3.0182
196,035
Apr 14, 2026
3.0800
3.0800
3.0500
3.0700
2.9509
60,967
Apr 9, 2026
3.0700
3.0800
3.0400
3.0500
2.9317
349,499
Apr 8, 2026
3.0700
3.1000
3.0200
3.0600
2.9413
357,573
Apr 7, 2026
3.0200
3.0700
3.0200
3.0400
2.9221
24,353
Apr 6, 2026
3.0500
3.0500
3.0100
3.0400
2.9221
9,109
Apr 3, 2026
3.0600
3.0800
3.0100
3.0100
2.8932
21,328
Apr 2, 2026
3.0900
3.0900
3.0400
3.0600
2.9413
48,936
Apr 1, 2026
3.0900
3.0900
3.0500
3.0600
2.9413
99,438
Mar 31, 2026
3.0700
3.0900
3.0300
3.0700
2.9509
278,963
Mar 30, 2026
3.0600
3.0800
3.0300
3.0700
2.9509
124,549
Mar 27, 2026
3.0900
3.0900
3.0200
3.0500
2.9317
51,434
Mar 26, 2026
3.0100
3.1000
3.0100
3.0900
2.9701
180,556
Mar 25, 2026
2.9700
2.9800
2.9600
2.9700
2.8548
95,810
Mar 24, 2026
3.0000
3.0000
2.9600
2.9800
2.8644
207,414
Mar 23, 2026
2.9800
3.0000
2.9600
2.9900
2.8740
134,991
Mar 20, 2026
2.9700
3.0000
2.9700
3.0000
2.8836
25,150
Mar 19, 2026
2.9800
3.0000
2.9500
2.9900
2.8740
129,108
Mar 18, 2026
2.9900
3.0000
2.9800
3.0000
2.8836
98,785
Mar 17, 2026
2.9800
3.0000
2.9500
2.9900
2.8740
175,740
Mar 16, 2026
2.9900
3.0000
2.9800
3.0000
2.8836
88,589
Mar 13, 2026
3.0100
3.0100
2.9800
2.9900
2.8740
13,490
Mar 12, 2026
3.0000
3.0300
2.9600
2.9900
2.8740
300,399
Mar 11, 2026
2.9900
3.0200
2.9700
3.0200
2.9028
48,250
Mar 10, 2026
2.9500
2.9900
2.9400
2.9900
2.8740
181,931
Mar 9, 2026
2.9200
2.9900
2.9200
2.9700
2.8548
167,008
Mar 6, 2026
2.9600
2.9900
2.9300
2.9600
2.8452
134,825
Mar 5, 2026
2.8500
2.9700
2.8500
2.9300
2.8163
120,571
Mar 4, 2026
2.8500
2.8800
2.8400
2.8500
2.7394
287,518
Mar 3, 2026
2.9300
2.9400
2.8500
2.8500
2.7394
117,788
Mar 2, 2026
2.9700
2.9700
2.9000
2.9300
2.8163
207,977
Feb 27, 2026
2.9800
2.9800
2.9500
2.9700
2.8548
105,212
Feb 26, 2026
3.0300
3.0300
2.9600
2.9800
2.8644
130,426
Feb 25, 2026
3.0000
3.0300
3.0000
3.0300
2.9125
33,411
Feb 24, 2026
3.0000
3.0200
3.0000
3.0200
2.9028
66,514
Feb 23, 2026
3.0000
3.0200
3.0000
3.0000
2.8836
61,966
Feb 20, 2026
3.0300
3.0300
2.9900
3.0200
2.9028
46,692
Feb 19, 2026
3.0500
3.0500
3.0000
3.0300
2.9125
53,476
Feb 18, 2026
3.0500
3.0500
2.9900
3.0500
2.9317
89,802
Feb 17, 2026
2.9900
3.0300
2.9900
3.0300
2.9125
152,302
Feb 16, 2026
3.0000
3.0500
2.9900
3.0000
2.8836
156,792
Feb 13, 2026
3.0200
3.0700
3.0000
3.0700
2.9509
67,558
Feb 12, 2026
3.0800
3.0800
2.9900
3.0700
2.9509
222,168
Feb 11, 2026
3.0400
3.0900
3.0100
3.0800
2.9605
69,416
Feb 10, 2026
3.1000
3.1000
3.0300
3.0500
2.9317
22,907
Feb 9, 2026
3.1000
3.1000
3.0200
3.1000
2.9797
51,791
Feb 6, 2026
3.0400
3.1000
3.0000
3.1000
2.9797
48,706
Feb 5, 2026
3.1200
3.1200
2.9900
3.0100
2.8932
122,983
Feb 4, 2026
3.1000
3.1800
3.0200
3.1000
2.9797
160,421
Feb 3, 2026
3.1200
3.1200
3.0300
3.0500
2.9317
180,414
Feb 2, 2026
3.0800
3.0900
3.0100
3.0900
2.9701
19,265
Jan 30, 2026
3.1800
3.1800
3.0900
3.0900
2.9701
5,875
Jan 29, 2026
3.1800
3.1800
3.0600
3.0900
2.9701
181,288
Jan 28, 2026
3.0000
3.2000
2.9800
3.2000
3.0759
21,426
Jan 27, 2026
3.0000
3.0100
2.9800
3.0000
2.8836
103,358
Jan 26, 2026
3.0000
3.0000
2.9500
3.0000
2.8836
20,663
Jan 23, 2026
2.9700
3.0000
2.9500
3.0000
2.8836
120,028
Jan 22, 2026
2.9500
2.9600
2.9300
2.9600
2.8452
77,843
Jan 21, 2026
2.9400
2.9500
2.9200
2.9300
2.8163
215,248
Jan 20, 2026
2.9300
2.9400
2.9000
2.9400
2.8259
141,306
Jan 19, 2026
2.9300
2.9300
2.8800
2.9300
2.8163
158,698
Jan 16, 2026
2.9400
2.9500
2.9100
2.9300
2.8163
49,353
Jan 15, 2026
2.9400
2.9400
2.8700
2.9400
2.8259
39,697
Jan 14, 2026
2.9300
2.9400
2.8600
2.9400
2.8259
92,079
Jan 13, 2026
2.9300
2.9400
2.8600
2.8800
2.7683
154,576
Jan 12, 2026
2.8400
2.9400
2.8100
2.9400
2.8259
265,187
Jan 9, 2026
2.8500
2.8500
2.8000
2.8400
2.7298
78,567
Jan 8, 2026
2.8100
2.8500
2.8100
2.8500
2.7394
86,495
Jan 5, 2026
2.8000
2.8100
2.7500
2.8100
2.7010
35,698
Dec 30, 2025
2.7600
2.8000
2.7400
2.7700
2.6625
182,392
Dec 29, 2025
2.7800
2.7900
2.7400
2.7600
2.6529
153,370
Dec 23, 2025
2.7800
2.7900
2.7600
2.7800
2.6722
35,892
Dec 22, 2025
2.8200
2.8200
2.7600
2.7900
2.6818
80,502
Dec 19, 2025
2.7600
2.8000
2.7600
2.7800
2.6722
58,988
Dec 18, 2025
2.8000
2.8000
2.7600
2.8000
2.6914
104,305
Dec 17, 2025
2.8100
2.8100
2.7300
2.8000
2.6914
617,585
Dec 16, 2025
2.8400
2.8400
2.8100
2.8300
2.7202
507,608
Dec 15, 2025
2.8300
2.8400
2.8000
2.8300
2.7202
374,124
Dec 12, 2025
2.8500
2.8500
2.8100
2.8300
2.7202
484,294
Dec 11, 2025
2.8400
2.8500
2.8200
2.8400
2.7298
399,421
Dec 10, 2025
2.8400
2.8500
2.8000
2.8400
2.7298
386,202
Dec 9, 2025
2.8300
2.8400
2.8200
2.8400
2.7298
402,870
Dec 8, 2025
2.8500
2.8500
2.8300
2.8400
2.7298
373,882
Dec 5, 2025
2.8200
2.8700
2.8200
2.8500
2.7394
453,930
Dec 4, 2025
2.8300
2.8500
2.8200
2.8500
2.7394
944,161
Dec 3, 2025
2.8300
2.8300
2.7900
2.8300
2.7202
396,239
Dec 2, 2025
2.8000
2.8300
2.8000
2.8300
2.7202
368,811
Nov 28, 2025
2.8000
2.8300
2.7900
2.8000
2.6914
687,639
Nov 27, 2025
2.8300
2.8400
2.8200
2.8300
2.7202
481,009
Nov 26, 2025
2.7900
2.8300
2.7600
2.8300
2.7202
376,560
Nov 25, 2025
2.8000
2.8000
2.7700
2.8000
2.6914
558,426
Nov 24, 2025
2.8000
2.8100
2.7800
2.8000
2.6914
455,544
Nov 21, 2025
2.7500
2.8500
2.7100
2.7600
2.6529
656,050
Nov 20, 2025
2.8400
2.8800
2.8100
2.8500
2.7394
732,539
Nov 19, 2025
2.8700
2.8900
2.8200
2.8500
2.7394
604,537
Nov 18, 2025
2.8400
2.8900
2.8400
2.8700
2.7587
489,062
Nov 17, 2025
2.7500
2.8500
2.7500
2.8500
2.7394
310,482
Nov 14, 2025
2.7500
2.7700
2.7100
2.7500
2.6433
690,003
Nov 13, 2025
2.6900
2.7500
2.6900
2.7500
2.6433
363,476
Nov 12, 2025
2.7000
2.7400
2.7000
2.7300
2.6241
785,430
Nov 11, 2025
2.7100
2.7300
2.6900
2.7300
2.6241
393,275
Nov 10, 2025
2.7100
2.7100
2.6400
2.7000
2.5953
1,354,597
Nov 7, 2025
2.6400
2.7000
2.6100
2.7000
2.5953
1,239,561
Nov 6, 2025
2.5200
2.6900
2.5000
2.6400
2.5376
2,990,714
Nov 5, 2025
2.4000
2.5400
2.3600
2.5300
2.4319
1,500,554
Nov 4, 2025
2.2900
2.3700
2.2700
2.3700
2.2781
504,009
Nov 3, 2025
2.2900
2.3000
2.2700
2.3000
2.2108
62,920
Oct 31, 2025
2.2700
2.3000
2.2200
2.2900
2.2012
207,773
Oct 30, 2025
2.2800
2.3900
2.2000
2.2000
2.1147
1,159,158
