Evolution AB (publ) (FRA:E3G)
Germany · Delayed Price · Currency is EUR 76.00
-2.00 (-2.56%)
At close: Sep 18, 2026
FRA:E3G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 120 |
| Sep 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Sep 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 15, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -0.64% | - |
| Sep 14, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 3.97% | - |
| Sep 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Sep 9, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | - |
| Sep 8, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Sep 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Sep 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Aug 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Aug 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Aug 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Aug 17, 2026 | 67.50 | 71.00 | 67.50 | 71.00 | 71.00 | 8.40% | - |
| Aug 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 5.65% | - |
| Aug 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.06% | - |
| Aug 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Aug 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Aug 5, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 2.31% | 150 |
| Aug 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jul 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jul 28, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 3.08% | 13 |
| Jul 27, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 7.44% | 37 |
| Jul 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jul 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Jul 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Jul 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jul 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Jul 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |