Evolution AB (publ) (BIT:1EVO)
Italy · Delayed Price · Currency is EUR 66.40
+5.42 (8.89%)
At close: Jul 27, 2026
BIT:1EVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 66.40 | 66.40 | 66.40 | 66.66 | 66.66 | 0.73% | 47 |
| Jul 24, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 1.75% | - |
| Jul 23, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 6.66% | - |
| Jul 22, 2026 | 61.14 | 61.14 | 61.14 | 60.98 | 60.98 | -4.99% | 5 |
| Jul 21, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 2.66% | - |
| Jul 20, 2026 | 64.32 | 64.32 | 64.32 | 62.52 | 62.52 | 1.43% | 21 |
| Jul 17, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -4.20% | - |
| Jul 16, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 2.29% | - |
| Jul 15, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -5.01% | - |
| Jul 14, 2026 | 64.54 | 64.54 | 64.54 | 66.22 | 66.22 | 1.41% | 21 |
| Jul 13, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.24% | - |
| Jul 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.02% | - |
| Jul 9, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 4.15% | - |
| Jul 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -4.92% | - |
| Jul 7, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.54% | - |
| Jul 6, 2026 | 61.56 | 61.56 | 61.56 | 63.50 | 63.50 | 0.79% | 24 |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.74% | - |
| Jul 2, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -1.59% | - |
| Jul 1, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.32% | - |
| Jun 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 4.65% | - |
| Jun 29, 2026 | 59.98 | 62.50 | 59.88 | 59.34 | 59.34 | -6.02% | 40 |
| Jun 26, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -2.83% | - |
| Jun 25, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.12% | - |
| Jun 24, 2026 | 61.18 | 61.18 | 61.18 | 65.06 | 65.06 | 0.84% | 24 |
| Jun 23, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 2.32% | - |
| Jun 22, 2026 | 63.66 | 63.66 | 62.22 | 63.06 | 63.06 | -4.45% | 40 |
| Jun 19, 2026 | 69.28 | 69.28 | 69.28 | 66.00 | 66.00 | 1.35% | 10 |
| Jun 18, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 4.33% | - |
| Jun 17, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.70% | - |
| Jun 16, 2026 | 64.36 | 64.36 | 64.36 | 63.50 | 63.50 | -0.35% | 15 |
| Jun 15, 2026 | 65.62 | 65.62 | 65.62 | 63.72 | 63.72 | -2.90% | 10 |
| Jun 12, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 6.04% | - |
| Jun 11, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -6.86% | - |
| Jun 10, 2026 | 62.94 | 62.94 | 62.94 | 66.44 | 66.44 | 8.17% | 16 |
| Jun 9, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 2.26% | - |
| Jun 8, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -3.19% | - |
| Jun 5, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.64% | - |
| Jun 4, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 3.38% | - |
| Jun 3, 2026 | 62.94 | 64.00 | 62.92 | 60.40 | 60.40 | -5.57% | 384 |
| Jun 2, 2026 | 65.38 | 66.00 | 63.18 | 63.96 | 63.96 | 5.51% | 67 |
| Jun 1, 2026 | 64.52 | 64.52 | 64.52 | 60.62 | 60.62 | -0.62% | 1 |
| May 29, 2026 | 64.54 | 64.54 | 62.74 | 61.00 | 61.00 | 1.50% | 188 |
| May 28, 2026 | 61.70 | 61.70 | 61.70 | 60.10 | 60.10 | -0.69% | 120 |
| May 27, 2026 | 62.90 | 64.00 | 62.86 | 60.52 | 60.52 | 8.97% | 155 |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 55.54 | 55.54 | -9.60% | 33 |
| May 25, 2026 | 63.34 | 63.34 | 63.34 | 61.44 | 61.44 | 0.23% | 9 |
| May 22, 2026 | 63.08 | 63.08 | 63.08 | 61.30 | 61.30 | -2.54% | 200 |
| May 21, 2026 | 65.94 | 65.94 | 62.66 | 62.90 | 62.90 | 1.16% | 90 |
| May 20, 2026 | 63.54 | 65.70 | 63.54 | 62.18 | 62.18 | -2.54% | 395 |
| May 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 9.47% | - |