Brussels - Delayed Quote
EUR
EVS SA (EVS.BR)
18.00
-0.18
(-0.99%)
At close: November 6 at 5:35:05 PM GMT+1
Currency in EUR
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
Nov 6, 2026
18.00
18.46
17.90
18.00
18.00
33,054
Nov 5, 2026
18.40
18.62
18.06
18.18
18.18
44,311
Nov 4, 2026
17.90
18.50
17.84
18.34
18.34
24,950
Nov 3, 2026
17.38
18.16
17.38
18.00
18.00
36,773
Nov 2, 2026
17.30
17.64
17.26
17.52
17.52
31,879
Oct 30, 2026
17.76
17.76
17.26
17.42
17.42
45,888
Oct 29, 2026
17.66
17.94
17.58
17.82
17.82
29,615
Oct 28, 2026
17.92
18.00
17.80
17.88
17.88
19,570
Oct 27, 2026
18.20
18.20
17.56
17.96
17.96
54,346
Oct 26, 2026
17.88
18.36
17.84
18.18
18.18
32,032
Oct 23, 2026
18.12
18.24
17.62
17.74
17.74
54,218
Oct 22, 2026
18.28
18.28
17.94
17.98
17.98
41,273
Oct 21, 2026
18.80
18.82
18.26
18.28
18.28
50,600
Oct 20, 2026
18.98
18.98
18.54
18.94
18.94
42,046
Oct 19, 2026
19.40
19.42
18.80
19.12
19.12
41,329
Oct 16, 2026
19.50
20.05
19.32
19.48
19.48
39,761
Oct 15, 2026
18.82
19.50
18.74
19.36
19.36
43,092
Oct 14, 2026
18.98
19.32
18.84
19.08
19.08
55,078
Oct 13, 2026
18.52
18.94
18.24
18.66
18.66
84,622
Oct 12, 2026
20.25
20.40
18.54
18.56
18.56
134,609
Oct 9, 2026
18.34
19.58
18.06
19.58
19.58
183,533
Oct 8, 2026
17.60
18.78
15.84
18.00
18.00
752,981
Oct 7, 2026
26.25
26.30
25.55
25.55
25.55
21,739
Oct 6, 2026
26.00
26.40
26.00
26.25
26.25
11,195
Oct 5, 2026
26.00
26.15
25.70
25.85
25.85
16,016
Oct 2, 2026
26.00
26.30
25.95
25.95
25.95
24,665
Oct 1, 2026
26.55
26.55
25.80
25.80
25.80
20,938
Sep 30, 2026
26.50
26.85
26.50
26.60
26.60
13,321
Sep 29, 2026
26.35
26.70
26.25
26.45
26.45
9,788
Sep 28, 2026
26.60
26.80
26.35
26.35
26.35
22,717
Sep 25, 2026
26.95
26.95
26.55
26.70
26.70
12,064
Sep 24, 2026
27.25
27.30
26.65
26.65
26.65
26,603
Sep 23, 2026
27.85
28.00
27.15
27.15
27.15
16,623
Sep 22, 2026
27.40
28.00
27.20
27.85
27.85
18,828
Sep 21, 2026
27.50
27.80
27.30
27.30
27.30
28,074
Sep 18, 2026
28.00
28.25
27.50
27.50
27.50
44,090
Sep 17, 2026
28.00
28.25
28.00
28.05
28.05
8,769
Sep 16, 2026
27.80
28.05
27.60
27.85
27.85
36,913
Sep 15, 2026
27.70
28.10
27.55
27.85
27.85
15,302
Sep 14, 2026
28.25
28.25
27.65
27.65
27.65
32,627
Sep 11, 2026
28.35
28.50
28.20
28.25
28.25
7,906
Sep 10, 2026
28.75
28.75
28.35
28.35
28.35
10,369
Sep 9, 2026
28.75
29.10
28.55
28.55
28.55
11,037
Sep 8, 2026
29.00
29.00
28.55
28.65
28.65
14,562
Sep 7, 2026
29.20
29.35
28.70
28.90
28.90
11,641
Sep 4, 2026
29.25
29.40
29.05
29.20
29.20
9,250
Sep 3, 2026
29.15
29.50
29.00
29.35
29.35
15,286
Sep 2, 2026
29.00
29.30
28.80
28.90
28.90
20,450
Sep 1, 2026
29.50
29.85
29.20
29.30
29.30
17,064
Aug 31, 2026
30.20
30.25
29.50
29.55
29.55
18,353
Aug 28, 2026
30.25
30.60
30.20
30.25
30.25
21,374
Aug 27, 2026
29.65
30.30
29.65
30.10
30.10
15,597
Aug 26, 2026
30.10
30.10
29.55
29.55
29.55
21,073
Aug 25, 2026
30.00
30.30
29.90
29.95
29.95
24,666
Aug 24, 2026
29.50
30.15
29.45
29.95
29.95
26,420
Aug 21, 2026
28.50
29.60
28.20
29.55
29.55
26,605
Aug 20, 2026
28.95
29.25
28.50
28.50
28.50
23,115
Aug 19, 2026
28.95
29.55
28.10
28.95
28.95
53,042
Aug 18, 2026
28.30
28.35
27.90
28.00
28.00
23,668
Aug 17, 2026
28.80
28.95
28.15
28.30
28.30
29,914
Aug 14, 2026
28.30
28.70
28.05
28.60
28.60
28,136
Aug 13, 2026
28.05
28.40
28.00
28.35
28.35
10,236
Aug 12, 2026
28.00
28.30
27.75
27.95
27.95
26,712
Aug 11, 2026
27.85
28.05
27.80
27.90
27.90
9,406
Aug 10, 2026
28.40
28.65
27.75
27.95
27.95
16,521
Aug 7, 2026
28.50
28.60
28.25
28.35
28.35
13,354
Aug 6, 2026
28.30
28.45
28.25
28.45
28.45
6,018
Aug 5, 2026
28.20
28.60
28.20
28.35
28.35
14,549
Aug 4, 2026
27.85
28.30
27.75
28.30
28.30
19,784
Aug 3, 2026
27.75
28.00
27.50
27.60
27.60
14,944
Jul 31, 2026
27.75
27.90
27.55
27.55
27.55
19,658
Jul 30, 2026
27.65
27.80
27.20
27.45
27.45
16,777
Jul 29, 2026
27.40
27.70
27.20
27.60
27.60
17,292
Jul 28, 2026
27.60
27.65
27.25
27.45
27.45
19,514
Jul 27, 2026
27.35
27.60
27.20
27.40
27.40
16,563
Jul 24, 2026
26.80
27.30
26.75
27.05
27.05
18,843
Jul 23, 2026
27.20
27.45
26.90
26.90
26.90
24,630
Jul 22, 2026
26.75
27.15
26.70
27.00
27.00
16,551
Jul 21, 2026
26.90
27.10
26.80
26.90
26.90
14,450
Jul 20, 2026
26.30
26.90
26.10
26.85
26.85
38,709
Jul 17, 2026
26.65
26.65
26.25
26.30
26.30
14,185
Jul 16, 2026
26.70
26.70
26.35
26.65
26.65
20,251
Jul 15, 2026
27.20
27.20
26.55
26.65
26.65
24,960
Jul 14, 2026
27.05
27.20
26.85
27.15
27.15
13,996
Jul 13, 2026
27.25
27.25
26.90
27.15
27.15
15,014
Jul 10, 2026
27.10
27.35
26.95
27.25
27.25
30,839
Jul 9, 2026
27.05
27.15
26.85
27.00
27.00
13,400
Jul 8, 2026
26.95
26.95
26.60
26.70
26.70
20,053
Jul 7, 2026
27.35
27.45
27.00
27.00
27.00
20,693
Jul 6, 2026
27.50
27.65
27.25
27.25
27.25
17,905
Jul 3, 2026
27.60
27.75
27.45
27.50
27.50
11,096
Jul 2, 2026
27.75
27.85
27.40
27.40
27.40
19,656
Jul 1, 2026
27.75
27.90
27.30
27.80
27.80
12,530
Jun 30, 2026
27.45
27.65
27.30
27.35
27.35
16,282
Jun 29, 2026
27.80
27.80
27.35
27.45
27.45
14,181
Jun 26, 2026
28.00
28.00
27.10
27.70
27.70
35,984
Jun 25, 2026
28.15
28.20
27.90
27.90
27.90
17,896
Jun 24, 2026
28.30
28.30
27.85
28.25
28.25
25,397
Jun 23, 2026
28.10
28.25
27.75
28.20
28.20
46,811
Jun 22, 2026
29.10
29.10
28.20
28.20
28.20
62,673
Jun 19, 2026
29.60
29.65
29.40
29.40
29.40
26,988
Jun 18, 2026
29.85
29.85
29.40
29.60
29.60
21,861
Jun 17, 2026
29.90
30.00
29.55
29.80
29.80
18,284
Jun 16, 2026
30.30
30.30
29.80
29.80
29.80
23,668
Jun 15, 2026
30.40
30.75
30.15
30.15
30.15
24,852
Jun 12, 2026
30.45
30.45
29.55
30.00
30.00
34,915
Jun 11, 2026
30.65
30.85
30.05
30.05
30.05
44,544
Jun 10, 2026
30.25
30.80
30.25
30.50
30.50
41,548
Jun 9, 2026
29.65
30.15
29.50
30.00
30.00
45,658
Jun 8, 2026
29.25
29.85
29.15
29.80
29.80
52,209
Jun 5, 2026
30.00
30.10
29.50
29.50
29.50
34,935
Jun 4, 2026
29.85
30.15
29.50
29.85
29.85
61,531
Jun 3, 2026
31.00
31.10
30.25
30.25
30.25
47,863
Jun 2, 2026
31.45
31.65
31.00
31.00
31.00
34,750
Jun 1, 2026
31.50
31.70
31.15
31.15
31.15
37,154
May 29, 2026
30.80
31.55
30.80
31.20
31.20
40,352
May 28, 2026
30.10
30.85
30.05
30.75
30.75
39,669
May 27, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
30.35
30.90
29.80
29.80
29.80
65,387
May 26, 2026
31.80
31.90
31.05
31.05
30.45
53,396
May 25, 2026
31.60
32.40
31.40
31.80
31.19
52,538
May 22, 2026
35.20
35.20
31.00
31.15
30.55
266,742
May 21, 2026
37.00
37.10
36.60
36.65
35.94
14,812
May 20, 2026
36.80
37.30
36.70
36.80
36.09
6,156
May 19, 2026
36.50
36.90
36.45
36.70
35.99
13,236
May 18, 2026
37.05
37.20
36.55
36.70
35.99
15,303
May 15, 2026
37.70
37.75
37.15
37.45
36.73
7,067
May 14, 2026
37.10
37.75
37.10
37.70
36.97
11,481
May 13, 2026
36.25
37.65
36.20
37.45
36.73
18,471
May 12, 2026
36.80
36.80
35.95
35.95
35.26
17,673
May 11, 2026
37.45
37.45
36.70
37.00
36.29
18,581
May 8, 2026
37.05
37.10
36.55
36.80
36.09
15,463
May 7, 2026
37.50
37.70
37.15
37.35
36.63
7,195
May 6, 2026
37.90
37.95
37.40
37.40
36.68
9,719
May 5, 2026
37.50
37.85
37.45
37.65
36.92
7,456
May 4, 2026
37.50
37.90
36.75
37.25
36.53
16,077
Apr 30, 2026
36.60
37.50
36.55
37.50
36.78
19,632
Apr 29, 2026
36.05
37.00
35.75
36.90
36.19
19,279
Apr 28, 2026
36.40
36.40
35.90
36.05
35.35
10,098
Apr 27, 2026
36.25
36.60
36.05
36.20
35.50
9,991
Apr 24, 2026
36.15
36.35
36.05
36.20
35.50
7,937
Apr 23, 2026
36.45
36.80
36.15
36.30
35.60
14,418
Apr 22, 2026
36.65
36.80
36.20
36.65
35.94
10,039
Apr 21, 2026
36.50
36.85
36.30
36.55
35.84
19,020
Apr 20, 2026
36.80
36.80
36.30
36.45
35.75
19,939
Apr 17, 2026
36.40
36.95
36.40
36.85
36.14
16,344
Apr 16, 2026
36.00
36.75
35.85
36.55
35.84
26,508
Apr 15, 2026
36.00
36.45
35.85
35.95
35.26
17,004
Apr 14, 2026
35.50
36.25
35.45
35.95
35.26
16,694
Apr 13, 2026
34.75
34.95
34.50
34.90
34.23
11,822
Apr 10, 2026
34.85
35.50
34.80
34.90
34.23
6,955
Apr 9, 2026
34.85
35.20
34.65
34.80
34.13
8,722
Apr 8, 2026
34.80
35.20
34.80
35.05
34.37
15,583
Apr 7, 2026
34.00
34.85
33.65
33.70
33.05
14,425
Apr 2, 2026
33.95
34.05
33.55
33.75
33.10
17,840
Apr 1, 2026
34.10
34.25
33.72
34.25
33.59
22,763
Mar 31, 2026
32.95
33.30
32.83
33.30
32.66
16,422
Mar 30, 2026
32.50
32.95
32.30
32.95
32.31
10,892
Mar 27, 2026
33.20
33.45
32.45
32.65
32.02
15,581
Mar 26, 2026
32.75
33.15
32.40
33.10
32.46
23,559
Mar 25, 2026
32.80
33.35
32.75
32.75
32.12
19,199
Mar 24, 2026
32.70
32.90
32.40
32.50
31.87
10,257
Mar 23, 2026
31.70
33.25
31.30
32.75
32.12
35,555
Mar 20, 2026
33.00
33.13
32.60
32.60
31.97
12,208
Mar 19, 2026
33.30
33.30
32.70
32.80
32.17
30,563
Mar 18, 2026
33.75
33.85
33.40
33.40
32.75
11,885
Mar 17, 2026
34.00
34.00
33.55
33.55
32.90
8,333
Mar 16, 2026
33.80
34.00
33.40
33.70
33.05
19,557
Mar 13, 2026
34.45
34.55
33.75
33.80
33.15
23,624
Mar 12, 2026
35.05
35.15
34.30
34.45
33.78
19,892
Mar 11, 2026
35.10
35.30
34.85
34.90
34.23
11,992
Mar 10, 2026
34.95
35.30
34.60
34.90
34.23
12,952
Mar 9, 2026
34.10
34.35
33.70
34.30
33.64
17,935
Mar 6, 2026
34.05
35.15
34.05
35.15
34.47
22,983
Mar 5, 2026
34.75
34.75
33.85
34.10
33.44
24,472
Mar 4, 2026
34.50
34.85
34.25
34.60
33.93
16,472
Mar 3, 2026
35.50
35.50
34.35
34.65
33.98
22,339
Mar 2, 2026
35.05
36.10
34.00
36.10
35.40
85,391
Feb 27, 2026
34.30
34.50
33.75
34.05
33.39
15,719
Feb 26, 2026
34.50
34.75
34.25
34.25
33.59
10,096
Feb 25, 2026
34.35
34.75
34.05
34.40
33.74
11,658
Feb 24, 2026
33.80
34.50
33.80
34.25
33.59
12,269
Feb 23, 2026
34.00
34.00
33.75
33.80
33.15
9,610
Feb 20, 2026
34.15
34.30
33.95
34.10
33.44
14,271
Feb 19, 2026
34.05
34.35
33.85
34.10
33.44
9,047
Feb 18, 2026
33.75
34.20
33.60
34.05
33.39
15,337
Feb 17, 2026
33.75
33.75
33.10
33.65
33.00
69,622
Feb 16, 2026
34.00
34.25
33.45
33.75
33.10
35,473
Feb 13, 2026
34.65
34.70
33.55
33.85
33.20
76,169
Feb 12, 2026
36.00
36.00
34.50
34.75
34.08
39,074
Feb 11, 2026
36.95
36.95
35.70
35.80
35.11
17,647
Feb 10, 2026
36.60
37.05
36.50
37.05
36.33
14,527
Feb 9, 2026
36.10
36.85
36.10
36.85
36.14
33,555
Feb 6, 2026
36.15
36.25
35.65
36.20
35.50
11,213
Feb 5, 2026
36.50
36.50
36.10
36.20
35.50
12,579
Feb 4, 2026
36.45
36.95
36.10
36.40
35.70
15,912
Feb 3, 2026
36.45
36.50
36.10
36.25
35.55
9,563
Feb 2, 2026
36.35
36.60
35.90
36.30
35.60
12,051
Jan 30, 2026
36.55
36.80
36.35
36.35
35.65
5,969
Jan 29, 2026
36.40
36.70
36.25
36.50
35.79
11,568
Jan 28, 2026
36.15
36.30
36.05
36.30
35.60
8,757
Jan 27, 2026
36.00
36.25
36.00
36.25
35.55
7,733
Jan 26, 2026
36.30
36.50
35.90
35.90
35.21
10,245
Jan 23, 2026
36.20
36.40
35.95
36.15
35.45
7,975
Jan 22, 2026
36.15
36.40
36.05
36.20
35.50
4,658
Jan 21, 2026
35.00
35.80
34.85
35.80
35.11
16,483
Jan 20, 2026
35.60
35.60
35.25
35.35
34.67
8,358
Jan 19, 2026
36.25
36.25
35.40
35.55
34.86
20,264
Jan 16, 2026
36.60
36.80
36.35
36.50
35.79
7,011
Jan 15, 2026
36.40
36.55
36.20
36.45
35.75
2,739
Jan 14, 2026
36.20
36.40
35.85
36.20
35.50
6,001
Jan 13, 2026
36.50
36.50
35.90
36.20
35.50
11,085
Jan 12, 2026
36.75
36.75
36.05
36.40
35.70
12,571
Jan 9, 2026
36.75
36.85
36.35
36.70
35.99
10,288
Jan 8, 2026
36.95
37.00
36.50
36.50
35.79
9,105
Jan 7, 2026
37.00
37.10
36.75
37.00
36.29
6,360
Jan 6, 2026
37.40
37.40
36.65
36.85
36.14
14,104
Jan 5, 2026
37.20
37.70
36.90
37.45
36.73
23,505
Jan 2, 2026
36.85
37.00
36.35
36.70
35.99
13,951
Dec 31, 2025
36.85
36.90
36.65
36.85
36.14
7,447
Dec 30, 2025
37.05
37.15
36.85
36.85
36.14
19,171
Dec 29, 2025
37.10
37.10
36.65
37.05
36.33
17,005
Dec 24, 2025
36.00
37.20
36.00
37.10
36.38
27,513
Dec 23, 2025
35.50
35.50
35.15
35.25
34.57
8,080
Dec 22, 2025
36.00
36.00
35.35
35.65
34.96
8,530
Dec 19, 2025
35.75
36.50
35.70
36.25
35.55
35,467
Dec 18, 2025
35.05
36.20
35.00
35.80
35.11
30,550
Dec 17, 2025
35.00
35.10
34.85
34.95
34.27
6,736
Dec 16, 2025
35.15
35.30
34.90
35.00
34.32
8,244
Dec 15, 2025
35.30
35.45
34.90
35.35
34.67
30,740
Dec 12, 2025
35.20
35.55
34.90
34.95
34.27
14,159
Dec 11, 2025
35.10
35.10
34.55
35.10
34.42
11,131
Dec 10, 2025
35.00
35.30
34.70
35.10
34.42
12,148
Dec 9, 2025
35.20
35.20
34.95
35.10
34.42
7,990
Dec 8, 2025
35.60
35.60
35.00
35.15
34.47
10,516
Dec 5, 2025
35.55
35.55
35.00
35.30
34.62
6,558
Dec 4, 2025
35.25
36.10
35.25
35.45
34.76
17,622
Dec 3, 2025
35.05
35.35
35.05
35.20
34.52
10,887
Dec 2, 2025
35.20
35.25
34.75
35.05
34.37
10,046
Dec 1, 2025
35.50
35.95
34.35
35.15
34.47
28,781
Nov 28, 2025
34.90
35.35
34.90
35.35
34.67
10,063
Nov 27, 2025
34.70
35.15
34.65
34.90
34.23
8,636
Nov 26, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
35.60
35.60
34.20
34.65
33.98
16,020
Nov 25, 2025
35.20
35.70
35.10
35.55
34.27
11,524
Nov 24, 2025
35.45
36.15
35.00
35.00
33.74
41,077
Nov 21, 2025
35.30
35.60
34.75
35.60
34.32
13,181
Nov 20, 2025
35.35
35.90
35.15
35.40
34.13
11,277
Nov 19, 2025
35.60
35.65
35.10
35.15
33.89
8,051
Nov 18, 2025
36.40
36.40
35.45
35.65
34.37
8,544
Nov 17, 2025
36.60
37.20
36.50
36.55
35.24
28,145
Nov 14, 2025
35.30
35.65
35.10
35.65
34.37
7,132
Nov 13, 2025
35.95
36.00
35.25
35.60
34.32
8,729
Nov 12, 2025
35.50
35.95
35.30
35.95
34.66
6,954
Nov 11, 2025
35.60
35.80
35.25
35.45
34.18
13,168
Nov 10, 2025
35.45
35.80
35.30
35.50
34.23
8,076
Nov 7, 2025
35.15
35.60
35.00
35.10
33.84
7,332
Nov 6, 2025
35.65
35.70
34.95
35.55
34.27
14,698
