Evolution AB (publ) (BIT:1EVO)
Italy · Delayed Price · Currency is EUR 73.64
0.00 (0.00%)
At close: Sep 19, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.95% | - |
| Sep 18, 2025 | 74.00 | 74.00 | 74.00 | 73.64 | 73.64 | -0.73% | 50 |
| Sep 17, 2025 | 75.18 | 75.18 | 75.18 | 74.18 | 74.18 | -1.36% | 39 |
| Sep 16, 2025 | 76.16 | 76.16 | 76.16 | 75.20 | 75.20 | 0.21% | 48 |
| Sep 15, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 3.05% | - |
| Sep 12, 2025 | 71.42 | 71.42 | 71.42 | 72.82 | 72.82 | -1.59% | 10 |
| Sep 11, 2025 | 73.10 | 74.00 | 73.10 | 74.00 | 74.00 | 1.31% | 43 |
| Sep 10, 2025 | 71.42 | 71.42 | 71.42 | 73.04 | 73.04 | 0.05% | 45 |
| Sep 9, 2025 | 74.76 | 74.76 | 74.64 | 73.00 | 73.00 | 0.88% | 59 |
| Sep 8, 2025 | 73.06 | 73.06 | 73.06 | 72.36 | 72.36 | -0.19% | 1 |
| Sep 5, 2025 | 71.22 | 71.22 | 71.22 | 72.50 | 72.50 | 1.63% | 40 |
| Sep 4, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.31% | - |
| Sep 3, 2025 | 70.14 | 70.14 | 70.14 | 71.56 | 71.56 | - | 180 |
| Sep 2, 2025 | 72.34 | 72.34 | 72.34 | 71.56 | 71.56 | -3.48% | 20 |
| Sep 1, 2025 | 75.38 | 75.38 | 75.38 | 74.14 | 74.14 | -0.32% | 16 |
| Aug 29, 2025 | 75.42 | 75.90 | 74.00 | 74.38 | 74.38 | -3.60% | 147 |
| Aug 28, 2025 | 75.80 | 75.80 | 75.80 | 77.16 | 77.16 | 0.44% | 63 |
| Aug 27, 2025 | 75.16 | 75.16 | 75.16 | 76.82 | 76.82 | 0.08% | 3 |
| Aug 26, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.65% | - |
| Aug 25, 2025 | 78.98 | 78.98 | 78.98 | 77.26 | 77.26 | 0.21% | 77 |
| Aug 22, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | 77.10 | 0.78% | 55 |
| Aug 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.23% | - |
| Aug 20, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.52% | - |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.74% | - |
| Aug 18, 2025 | 74.44 | 76.36 | 74.44 | 75.72 | 75.72 | 3.25% | 30 |
| Aug 14, 2025 | 72.56 | 74.44 | 72.56 | 73.34 | 73.34 | -0.65% | 88 |
| Aug 13, 2025 | 73.98 | 73.98 | 70.22 | 73.82 | 73.82 | -6.70% | 264 |
| Aug 12, 2025 | 78.20 | 78.20 | 78.20 | 79.12 | 79.12 | 0.89% | 30 |
| Aug 11, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.08% | - |
| Aug 8, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.05% | - |
| Aug 7, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 1.50% | - |
| Aug 6, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.31% | - |
| Aug 5, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.62% | - |
| Aug 4, 2025 | 75.48 | 78.50 | 75.48 | 77.04 | 77.04 | -0.23% | 6 |
| Aug 1, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.85% | - |
| Jul 31, 2025 | 79.14 | 80.06 | 79.14 | 77.88 | 77.88 | -0.69% | 223 |
| Jul 30, 2025 | 78.00 | 78.00 | 78.00 | 78.42 | 78.42 | -0.76% | 24 |
| Jul 29, 2025 | 79.20 | 79.20 | 79.20 | 79.02 | 79.02 | 0.89% | 705 |
| Jul 28, 2025 | 79.88 | 79.88 | 76.78 | 78.32 | 78.32 | 0.77% | 60 |
| Jul 25, 2025 | 76.62 | 76.62 | 75.98 | 77.72 | 77.72 | 1.15% | 34 |
| Jul 24, 2025 | 76.42 | 78.10 | 74.94 | 76.84 | 76.84 | 0.87% | 198 |
| Jul 23, 2025 | 76.50 | 77.00 | 76.50 | 76.18 | 76.18 | 1.90% | 112 |
| Jul 22, 2025 | 75.98 | 75.98 | 75.98 | 74.76 | 74.76 | 0.35% | 8 |
| Jul 21, 2025 | 76.36 | 76.36 | 76.36 | 74.50 | 74.50 | -0.21% | 66 |
| Jul 18, 2025 | 74.18 | 76.36 | 73.10 | 74.66 | 74.66 | 1.77% | 144 |
| Jul 17, 2025 | 73.96 | 73.96 | 70.76 | 73.36 | 73.36 | 7.06% | 81 |
| Jul 16, 2025 | 68.22 | 70.28 | 68.22 | 68.52 | 68.52 | -0.15% | 307 |
| Jul 15, 2025 | 69.68 | 69.68 | 69.68 | 68.62 | 68.62 | 0.03% | 250 |
| Jul 14, 2025 | 69.68 | 69.68 | 69.68 | 68.60 | 68.60 | -0.78% | 3 |
| Jul 11, 2025 | 71.00 | 71.00 | 71.00 | 69.14 | 69.14 | -0.06% | 10 |