Evolution AB (publ) (FRA:E3G1)
Germany · Delayed Price · Currency is EUR 61.36
-0.46 (-0.74%)
Last updated: Oct 24, 2025, 9:16 AM CET
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | - | -0.91% | - |
| Oct 23, 2025 | 59.30 | 61.90 | 57.00 | 61.82 | 61.82 | -1.12% | 2,399 |
| Oct 22, 2025 | 67.02 | 67.02 | 62.52 | 62.52 | 62.52 | -5.59% | 605 |
| Oct 21, 2025 | 64.88 | 67.00 | 64.88 | 66.22 | 66.22 | 0.27% | 81 |
| Oct 20, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 2.04% | 12 |
| Oct 17, 2025 | 64.70 | 64.72 | 64.70 | 64.72 | 64.72 | -0.89% | 12 |
| Oct 16, 2025 | 65.82 | 65.90 | 65.30 | 65.30 | 65.30 | -0.70% | 31 |
| Oct 15, 2025 | 65.64 | 65.76 | 65.32 | 65.76 | 65.76 | 0.67% | 778 |
| Oct 14, 2025 | 65.52 | 65.52 | 65.02 | 65.32 | 65.32 | -0.76% | 68 |
| Oct 13, 2025 | 65.40 | 65.88 | 64.78 | 65.82 | 65.82 | 2.40% | 189 |
| Oct 10, 2025 | 66.36 | 66.36 | 64.28 | 64.28 | 64.28 | -3.25% | 342 |
| Oct 9, 2025 | 66.62 | 67.44 | 66.44 | 66.44 | 66.44 | -0.36% | 16 |
| Oct 8, 2025 | 67.10 | 67.26 | 66.16 | 66.68 | 66.68 | -0.77% | 155 |
| Oct 7, 2025 | 68.44 | 68.44 | 67.00 | 67.20 | 67.20 | -1.47% | 384 |
| Oct 6, 2025 | 68.50 | 68.50 | 68.00 | 68.20 | 68.20 | 0.86% | 176 |
| Oct 3, 2025 | 67.18 | 68.00 | 66.50 | 67.62 | 67.62 | -0.59% | 274 |
| Oct 2, 2025 | 70.06 | 70.06 | 66.26 | 68.02 | 68.02 | -1.76% | 1,799 |
| Oct 1, 2025 | 69.70 | 69.76 | 69.24 | 69.24 | 69.24 | -2.04% | 290 |
| Sep 30, 2025 | 72.70 | 72.70 | 69.82 | 70.68 | 70.68 | -1.42% | 28 |
| Sep 29, 2025 | 72.00 | 72.50 | 71.70 | 71.70 | 71.70 | -1.32% | 71 |
| Sep 26, 2025 | 73.42 | 73.44 | 72.66 | 72.66 | 72.66 | -1.81% | 150 |
| Sep 25, 2025 | 74.00 | 74.60 | 73.76 | 74.00 | 74.00 | -0.13% | 136 |
| Sep 24, 2025 | 74.22 | 74.30 | 74.10 | 74.10 | 74.10 | -1.46% | 515 |
| Sep 23, 2025 | 74.28 | 75.48 | 74.06 | 75.20 | 75.20 | 1.21% | 1,174 |
| Sep 22, 2025 | 74.54 | 74.66 | 74.30 | 74.30 | 74.30 | -0.21% | 32 |
| Sep 19, 2025 | 73.38 | 74.46 | 73.00 | 74.46 | 74.46 | 1.31% | 1,024 |
| Sep 18, 2025 | 73.00 | 74.02 | 73.00 | 73.50 | 73.50 | -1.76% | 33 |
| Sep 17, 2025 | 74.82 | 74.92 | 74.82 | 74.82 | 74.82 | -0.19% | 15 |
| Sep 16, 2025 | 75.26 | 76.80 | 74.96 | 74.96 | 74.96 | -0.24% | 28 |
| Sep 15, 2025 | 72.84 | 75.34 | 72.84 | 75.14 | 75.14 | 2.59% | 74 |
| Sep 12, 2025 | 72.40 | 73.24 | 72.40 | 73.24 | 73.24 | 0.47% | 9 |
| Sep 11, 2025 | 72.82 | 73.10 | 72.76 | 72.90 | 72.90 | - | 9 |
| Sep 10, 2025 | 72.16 | 72.90 | 72.16 | 72.90 | 72.90 | 0.11% | 18 |
| Sep 9, 2025 | 72.00 | 73.46 | 72.00 | 72.82 | 72.82 | 0.58% | 18 |
| Sep 8, 2025 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | 1.26% | 6 |
| Sep 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 58 |
| Sep 4, 2025 | 71.68 | 71.68 | 71.00 | 71.00 | 71.00 | -0.06% | 58 |
| Sep 3, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.95% | 237 |
| Sep 2, 2025 | 73.36 | 73.36 | 70.20 | 71.72 | 71.72 | -3.37% | 237 |
| Sep 1, 2025 | 74.12 | 74.22 | 74.12 | 74.22 | 74.22 | -1.80% | 97 |
| Aug 29, 2025 | 76.12 | 76.12 | 75.58 | 75.58 | 75.58 | -2.30% | 10 |
| Aug 28, 2025 | 76.64 | 77.36 | 76.64 | 77.36 | 77.36 | 0.81% | 17 |
| Aug 27, 2025 | 76.32 | 76.74 | 76.32 | 76.74 | 76.74 | 0.10% | 25 |
| Aug 26, 2025 | 76.66 | 76.90 | 76.66 | 76.66 | 76.66 | -0.75% | 15 |
| Aug 25, 2025 | 77.02 | 77.32 | 77.02 | 77.24 | 77.24 | 0.63% | 29 |
| Aug 22, 2025 | 75.92 | 76.76 | 75.86 | 76.76 | 76.76 | -0.31% | 80 |
| Aug 21, 2025 | 75.94 | 77.00 | 75.94 | 77.00 | 77.00 | 1.37% | 80 |
| Aug 20, 2025 | 75.06 | 75.96 | 75.06 | 75.96 | 75.96 | -0.47% | 80 |
| Aug 19, 2025 | 76.00 | 76.58 | 76.00 | 76.32 | 76.32 | 0.71% | 53 |
| Aug 18, 2025 | 74.98 | 76.08 | 73.86 | 75.78 | 75.78 | 2.68% | 1,186 |