Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eve Holding Inc (EVEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.80 2.93 2.80 2.85 34,740
19th May 2026 (Tue) 2.83 2.855 2.77 2.79 23,872
18th May 2026 (Mon) 2.95 2.96 2.81 2.88 58,999
15th May 2026 (Fri) 3.06 3.08 2.96 2.99 41,888
14th May 2026 (Thu) 3.22 3.22 3.08 3.18 60,587
13th May 2026 (Wed) 3.23 3.34 3.22 3.25 103,131
12th May 2026 (Tue) 3.10 3.27 2.995 3.26 48,832
11th May 2026 (Mon) 3.18 3.21 3.06 3.12 83,064
8th May 2026 (Fri) 3.13 3.24 3.01 3.23 62,459
7th May 2026 (Thu) 3.23 3.425 3.19 3.21 83,430
6th May 2026 (Wed) 2.71 3.24 2.71 3.24 105,324
5th May 2026 (Tue) 2.85 2.85 2.59 2.69 113,422
4th May 2026 (Mon) 2.89 2.95 2.84 2.85 54,076
1st May 2026 (Fri) 2.895 2.955 2.825 2.90 29,728
30th Apr 2026 (Thu) 2.81 2.885 2.79 2.88 51,367
29th Apr 2026 (Wed) 2.85 2.855 2.76 2.78 70,091
28th Apr 2026 (Tue) 2.825 2.91 2.825 2.86 26,404
27th Apr 2026 (Mon) 2.78 2.92 2.78 2.87 73,300
24th Apr 2026 (Fri) 2.78 2.79 2.71 2.77 58,568
23rd Apr 2026 (Thu) 2.87 2.87 2.69 2.76 114,952
22nd Apr 2026 (Wed) 3.01 3.05 2.82 2.90 67,047
21st Apr 2026 (Tue) 3.04 3.12 2.91 2.94 109,333
20th Apr 2026 (Mon) 2.92 2.96 2.89 2.95 62,261
17th Apr 2026 (Fri) 2.82 2.995 2.82 2.94 104,357
16th Apr 2026 (Thu) 2.80 2.80 2.68 2.75 51,767
15th Apr 2026 (Wed) 2.73 2.81 2.70 2.77 193,729
14th Apr 2026 (Tue) 2.80 2.80 2.665 2.70 186,265
13th Apr 2026 (Mon) 2.68 2.765 2.67 2.69 192,028
10th Apr 2026 (Fri) 2.755 2.77 2.66 2.70 40,097
9th Apr 2026 (Thu) 2.69 2.71 2.65 2.66 40,843
8th Apr 2026 (Wed) 2.75 2.83 2.67 2.70 42,158
7th Apr 2026 (Tue) 2.65 2.66 2.555 2.57 40,999
6th Apr 2026 (Mon) 2.66 2.76 2.66 2.69 43,842
3rd Apr 2026 (Fri) 2.54 2.69 2.54 2.64 75,563
2nd Apr 2026 (Thu) 2.54 2.69 2.54 2.64 75,563
1st Apr 2026 (Wed) 2.60 2.65 2.53 2.55 66,321
31st Mar 2026 (Tue) 2.45 2.55 2.41 2.48 43,359
30th Mar 2026 (Mon) 2.45 2.45 2.35 2.38 50,029
27th Mar 2026 (Fri) 2.55 2.55 2.415 2.43 84,136
26th Mar 2026 (Thu) 2.54 2.68 2.54 2.57 60,165
25th Mar 2026 (Wed) 2.64 2.775 2.60 2.60 58,568
24th Mar 2026 (Tue) 2.46 2.55 2.405 2.49 47,746
23rd Mar 2026 (Mon) 2.44 2.55 2.42 2.49 44,391
FTSE 100 Latest
Value10,443.47
Change11.13