Evolution AB (publ) (BIT:1EVO)
Italy · Delayed Price · Currency is EUR 57.88
-2.20 (-3.66%)
At close: Oct 31, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - | - |
| Oct 15, 2025 | 65.02 | 67.14 | 65.02 | 65.92 | 65.92 | 1.14% | 40 |
| Oct 14, 2025 | 63.24 | 63.24 | 63.24 | 65.18 | 65.18 | -1.15% | 133 |
| Oct 13, 2025 | 64.60 | 64.60 | 64.60 | 65.94 | 65.94 | 0.49% | 3 |
| Oct 10, 2025 | 65.34 | 67.14 | 65.34 | 65.62 | 65.62 | -2.67% | 197 |
| Oct 9, 2025 | 68.52 | 68.52 | 68.52 | 67.42 | 67.42 | 1.14% | 38 |
| Oct 8, 2025 | 67.00 | 67.00 | 67.00 | 66.66 | 66.66 | -1.39% | 35 |
| Oct 7, 2025 | 67.30 | 67.30 | 65.62 | 67.60 | 67.60 | -1.31% | 34 |
| Oct 6, 2025 | 68.56 | 68.56 | 66.66 | 68.50 | 68.50 | -0.61% | 33 |
| Oct 3, 2025 | 66.00 | 70.00 | 66.00 | 68.92 | 68.92 | 0.47% | 157 |
| Oct 2, 2025 | 68.76 | 68.76 | 68.70 | 68.60 | 68.60 | -1.66% | 165 |
| Oct 1, 2025 | 70.30 | 71.00 | 70.00 | 69.76 | 69.76 | -2.41% | 59 |
| Sep 30, 2025 | 69.92 | 69.92 | 69.92 | 71.48 | 71.48 | -1.22% | 9 |
| Sep 29, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.63% | - |
| Sep 26, 2025 | 74.86 | 74.86 | 74.50 | 72.82 | 72.82 | -1.43% | 29 |
| Sep 25, 2025 | 72.10 | 72.10 | 72.10 | 73.88 | 73.88 | -0.67% | 3 |
| Sep 24, 2025 | 74.50 | 74.50 | 74.50 | 74.38 | 74.38 | -1.06% | 30 |
| Sep 23, 2025 | 76.98 | 76.98 | 76.98 | 75.18 | 75.18 | 0.91% | 60 |
| Sep 22, 2025 | 75.98 | 75.98 | 75.98 | 74.50 | 74.50 | 0.22% | 86 |
| 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 |