Evolution AB (publ) (BIT:1EVO)
Italy · Delayed Price · Currency is EUR 58.00
-0.18 (-0.31%)
Last updated: Jan 2, 2026, 10:01 AM CET
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.00% | - |
| Dec 29, 2025 | 56.40 | 59.56 | 56.40 | 58.18 | 58.18 | -0.58% | 95 |
| Dec 23, 2025 | 56.22 | 58.94 | 56.14 | 58.52 | 58.52 | 4.87% | 163 |
| Dec 22, 2025 | 56.14 | 56.14 | 56.14 | 55.80 | 55.80 | -0.61% | 12 |
| Dec 19, 2025 | 61.64 | 61.64 | 57.80 | 56.14 | 56.14 | 0.14% | 200 |
| Dec 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.68% | - |
| Dec 17, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -2.56% | - |
| Dec 16, 2025 | 56.42 | 59.24 | 56.42 | 58.52 | 58.52 | 4.28% | 59 |
| Dec 15, 2025 | 59.78 | 59.78 | 59.78 | 56.12 | 56.12 | -3.41% | 20 |
| Dec 12, 2025 | 56.40 | 59.22 | 56.40 | 58.10 | 58.10 | 2.47% | 109 |
| Dec 11, 2025 | 57.00 | 57.00 | 56.20 | 56.70 | 56.70 | -0.94% | 50 |
| Dec 10, 2025 | 59.74 | 59.74 | 59.00 | 57.24 | 57.24 | 0.60% | 40 |
| Dec 9, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.56% | - |
| Dec 8, 2025 | 57.84 | 58.08 | 56.00 | 57.22 | 57.22 | 2.66% | 68 |
| Dec 5, 2025 | 58.66 | 58.66 | 57.80 | 55.74 | 55.74 | -0.25% | 120 |
| Dec 4, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.38% | - |
| Dec 3, 2025 | 56.82 | 59.66 | 56.58 | 56.66 | 56.66 | -0.56% | 354 |
| Dec 2, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.42% | - |
| Dec 1, 2025 | 57.84 | 61.50 | 57.84 | 57.80 | 57.80 | 0.03% | 195 |
| Nov 28, 2025 | 59.00 | 60.42 | 57.56 | 57.78 | 57.78 | -3.12% | 135 |
| Nov 27, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 1.15% | - |
| Nov 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 2.50% | - |
| Nov 25, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.14% | - |
| Nov 24, 2025 | 59.06 | 59.06 | 59.06 | 57.60 | 57.60 | 0.91% | 230 |
| Nov 21, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.52% | - |
| Nov 20, 2025 | 57.18 | 58.00 | 57.18 | 57.38 | 57.38 | -0.03% | 46 |
| Nov 19, 2025 | 56.48 | 56.48 | 56.48 | 57.40 | 57.40 | 1.06% | 53 |
| Nov 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.22% | - |
| Nov 17, 2025 | 58.74 | 58.74 | 58.74 | 57.50 | 57.50 | -1.20% | 15 |
| Nov 14, 2025 | 58.80 | 58.80 | 58.80 | 58.20 | 58.20 | -1.02% | 11 |
| Nov 13, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.41% | - |
| Nov 12, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.44% | - |
| Nov 11, 2025 | 60.00 | 60.84 | 60.00 | 59.38 | 59.38 | 1.57% | 35 |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 58.46 | 58.46 | 1.70% | 27 |
| Nov 7, 2025 | 58.70 | 58.70 | 58.70 | 57.48 | 57.48 | 0.95% | 7 |
| Nov 6, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.73% | - |
| Nov 5, 2025 | 56.00 | 56.00 | 55.88 | 57.36 | 57.36 | -0.03% | 33 |
| Nov 4, 2025 | 58.24 | 59.58 | 58.24 | 57.38 | 57.38 | -2.94% | 487 |
| Nov 3, 2025 | 58.16 | 60.56 | 58.16 | 59.12 | 59.12 | 2.14% | 226 |
| Oct 31, 2025 | 59.00 | 60.50 | 59.00 | 57.88 | 57.88 | -3.66% | 44 |
| Oct 30, 2025 | 61.18 | 61.18 | 60.80 | 60.08 | 60.08 | -0.03% | 426 |
| Oct 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.79% | - |
| Oct 28, 2025 | 61.00 | 61.98 | 59.04 | 60.58 | 60.58 | -2.64% | 176 |
| Oct 27, 2025 | 63.00 | 63.38 | 62.00 | 62.22 | 62.22 | 1.20% | 108 |
| Oct 24, 2025 | 60.00 | 62.90 | 59.84 | 61.48 | 61.48 | -0.29% | 71 |
| Oct 23, 2025 | 61.72 | 62.50 | 60.00 | 61.66 | 61.66 | -7.47% | 463 |
| Oct 22, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.12% | - |
| Oct 21, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.91% | - |
| Oct 20, 2025 | 66.70 | 66.70 | 66.70 | 65.96 | 65.96 | -0.69% | 60 |
| Oct 17, 2025 | 66.90 | 67.26 | 66.90 | 66.42 | 66.42 | 0.76% | 45 |