Evolution AB (publ) (BIT:1EVO)
Italy · Delayed Price · Currency is EUR 72.12
-6.38 (-8.13%)
At close: Sep 24, 2026
BIT:1EVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 73.98 | 73.98 | 73.98 | 72.12 | 72.12 | -2.51% | 43 |
| Sep 23, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.51% | - |
| Sep 22, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.01% | - |
| Sep 21, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.74% | - |
| Sep 18, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -3.59% | - |
| Sep 17, 2026 | 80.00 | 80.00 | 80.00 | 78.50 | 78.50 | 0.15% | 11 |
| Sep 16, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -1.61% | - |
| Sep 15, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.25% | - |
| Sep 14, 2026 | 77.60 | 78.80 | 74.30 | 79.46 | 79.46 | 1.61% | 357 |
| Sep 11, 2026 | 76.50 | 76.50 | 76.50 | 78.20 | 78.20 | 0.64% | 30 |
| Sep 10, 2026 | 75.54 | 75.54 | 75.54 | 77.70 | 77.70 | 0.28% | 35 |
| Sep 9, 2026 | 74.28 | 74.28 | 74.28 | 77.48 | 77.48 | -0.44% | 50 |
| Sep 8, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.13% | - |
| Sep 7, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.33% | - |
| Sep 4, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.18% | - |
| Sep 3, 2026 | 70.76 | 70.76 | 70.76 | 76.56 | 76.56 | 2.79% | 2 |
| Sep 2, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.08% | - |
| Sep 1, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -1.17% | - |
| Aug 31, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.16% | - |
| Aug 28, 2026 | 73.58 | 73.58 | 73.58 | 75.42 | 75.42 | -2.36% | 65 |
| Aug 27, 2026 | 74.00 | 74.00 | 74.00 | 77.24 | 77.24 | 2.09% | 375 |
| Aug 26, 2026 | 74.10 | 74.10 | 74.10 | 75.66 | 75.66 | 0.03% | 41 |
| Aug 25, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.63% | - |
| Aug 24, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.96% | - |
| Aug 21, 2026 | 73.86 | 74.00 | 71.96 | 74.66 | 74.66 | 7.21% | 83 |
| Aug 20, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.85% | - |
| Aug 19, 2026 | 68.56 | 69.60 | 68.56 | 70.24 | 70.24 | -2.77% | 345 |
| Aug 18, 2026 | 71.34 | 71.34 | 70.38 | 72.24 | 72.24 | 6.14% | 282 |
| Aug 17, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 3.34% | - |
| Aug 14, 2026 | 67.90 | 67.90 | 67.90 | 65.86 | 65.86 | 1.82% | 40 |
| Aug 13, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.09% | - |
| Aug 12, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.95% | - |
| Aug 11, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.12% | - |
| Aug 10, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -5.28% | - |
| Aug 7, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 2.19% | - |
| Aug 6, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.95% | - |
| Aug 5, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.26% | - |
| Aug 4, 2026 | 67.54 | 67.54 | 67.54 | 68.64 | 68.64 | 5.28% | 300 |
| Aug 3, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 7.91% | - |
| Jul 31, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -9.69% | - |
| Jul 30, 2026 | 68.02 | 68.02 | 68.02 | 66.90 | 66.90 | 2.32% | 63 |
| Jul 29, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - | - |
| Jul 28, 2026 | 67.88 | 67.88 | 67.88 | 65.38 | 65.38 | -1.92% | 6 |
| 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% | - |