EVS Broadcast Equipment SA Historical Data - EVS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EVS Broadcast Equipment SA (EVS)

33.50

0.00

( 0.00% )

Updated: 10:28:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.149476831091	33.45	34.2	32.9	11884	33.61727848	DE
4	0.5	1.51515151515	33	34.2	32.35	10744	33.10542119	DE
12	2.65	8.58995137763	30.85	34.95	29.8	14879	32.95746233	DE
26	6.5	24.0740740741	27	34.95	25.5	14628	30.82485261	DE
52	11	48.8888888889	22.5	34.95	21	12965	27.9716268	DE
156	15.9	90.3409090909	17.6	34.95	17	11875	23.3147257	DE
260	11.5	52.2727272727	22	34.95	10.34	13901	20.13476562	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714667400	33.5	-0.45	-1.33	33.9	33.9	33.4	17499
1714494600	33.95	0.3	0.89	33.7	34.2	33.4	14666
1714408200	33.65	0.4	1.20	33.25	33.9	33.25	7045
1714149000	33.25	-0.05	-0.15	33.45	33.45	32.9	8326
1714062600	33.299999	-0.2	-0.60	33.5	33.7	32.95	11576
1713976200	33.5	-0.25	-0.74	33.8	33.8	33.45	7927
1713889800	33.75	0.6	1.81	33.299999	33.75	33.299999	11190
1713803400	33.15	0.05	0.15	33.2	33.25	32.95	7108
1713544200	33.1	0.45	1.38	32.549999	33.2	32.35	10707
1713457800	32.65	-0.15	-0.46	33	33.049999	32.6	10691
1713371400	32.799999	0.3	0.92	32.6	33.15	32.6	12077
1713285000	32.5	-0.25	-0.76	32.6	32.95	32.5	18451
1713198600	32.75	0.15	0.46	32.4	32.95	32.35	15178
1712939400	32.6	-0.05	-0.15	32.85	32.9	32.45	9352
1712853000	32.65	0	0.00	32.65	33	32.5	8400
1712766600	32.65	-0.55	-1.66	33.25	33.35	32.65	11286
1712680200	33.2	0	0.00	33.1	33.299999	33	4867
1712593800	33.2	0.05	0.15	33.1	33.4	32.95	7559
1712334600	33.15	-0.2	-0.60	33	33.25	32.75	10229
1712248200	33.35	0	0.00	33.25	33.75	33.25	4655
1712161800	33.35	0.2	0.60	33.049999	33.5	33	13309
1712075400	33.15	-0.2	-0.60	33.2	33.6	33	12624
1711647000	33.35	0.1	0.30	33.2	33.35	33.15	4154
1711560600	33.25	-0.1	-0.30	33.049999	33.7	33.049999	4855
1711474200	33.35	0.15	0.45	33.25	33.35	32.9	8497
1711387800	33.2	-0.1	-0.30	33.299999	33.299999	32.95	7065
1711128600	33.299999	-0.4	-1.19	33.75	33.8	33.2	13137
1711042200	33.7	0.05	0.15	33.8	33.8	32.9	15887
1710955800	33.65	0.4	1.20	33.4	33.8	33.049999	11026
1710869400	33.25	-0.25	-0.75	33.5	33.75	33.25	4875
1710783000	33.5	-0.75	-2.19	34.2	34.25	33.299999	15361
1710523800	34.25	0.05	0.15	34.25	34.45	34.15	12380
1710437400	34.2	-0.5	-1.44	34.7	34.7	34.15	12851
1710351000	34.7	0.25	0.73	34.4	34.95	34.2	22926
1710264600	34.45	1.2	3.61	33.5	34.5	33.5	60398
1710178200	33.25	0.1	0.30	33.15	33.35	32.95	15566
1709919000	33.15	-0.1	-0.30	33.049999	33.35	32.799999	23866
1709832600	33.25	0.15	0.45	32.799999	33.4	32.799999	15823
1709746200	33.1	0.3	0.91	33	33.2	32.799999	11671
1709659800	32.799999	-0.2	-0.61	33.1	33.15	32.75	10818
1709573400	33	-0.05	-0.15	33.049999	33.299999	32.799999	11432
1709314200	33.049999	-0.4	-1.20	33.45	33.5	32.799999	14826
1709227800	33.45	0.05	0.15	33.299999	33.5	33	16904
1709141400	33.4	-0.1	-0.30	33.549999	33.6	33.25	15351
1709055000	33.5	0.2	0.60	33.45	33.75	32.799999	40179
1708968600	33.299999	0.75	2.30	32.799999	33.299999	32.299999	39893
1708709400	32.549999	2.05	6.72	32	33	32	74228
1708623000	30.5	0.6	2.01	30	30.75	30	18235
1708536600	29.9	-0.25	-0.83	30.5	30.5	29.9	14805
1708450200	30.15	-0.6	-1.95	30.75	30.75	29.8	24311
1708363800	30.75	-0.6	-1.91	31.15	31.15	30.65	5346
1708104600	31.35	0.45	1.46	30.8	31.5	30.8	7708
1708018200	30.9	-0.2	-0.64	31	31.1	30.6	6933
1707931800	31.1	0.25	0.81	30.55	31.1	30.55	6323
1707845400	30.85	-0.9	-2.83	31.7	31.7	30.5	13109
1707759000	31.75	0.3	0.95	31.5	31.75	31.05	19608
1707499800	31.45	0.65	2.11	30.85	31.45	30.65	13031
1707413400	30.8	0.6	1.99	30.4	31.1	30.25	23968
1707327000	30.2	0.1	0.33	30.2	30.25	29.85	8459
1707240600	30.1	-0.4	-1.31	30.4	30.4	29.7	18113
1707154200	30.5	0.15	0.49	30.4	30.6	30.15	10344

EVS Broadcast Equipment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions