Evolution AB (publ) (FRA:E3G1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202561.2661.2661.2661.26--0.91%-
Oct 23, 202559.3061.9057.0061.8261.82-1.12%2,399
Oct 22, 202567.0267.0262.5262.5262.52-5.59%605
Oct 21, 202564.8867.0064.8866.2266.220.27%81
Oct 20, 202566.0466.0466.0466.0466.042.04%12
Oct 17, 202564.7064.7264.7064.7264.72-0.89%12
Oct 16, 202565.8265.9065.3065.3065.30-0.70%31
Oct 15, 202565.6465.7665.3265.7665.760.67%778
Oct 14, 202565.5265.5265.0265.3265.32-0.76%68
Oct 13, 202565.4065.8864.7865.8265.822.40%189
Oct 10, 202566.3666.3664.2864.2864.28-3.25%342
Oct 9, 202566.6267.4466.4466.4466.44-0.36%16
Oct 8, 202567.1067.2666.1666.6866.68-0.77%155
Oct 7, 202568.4468.4467.0067.2067.20-1.47%384
Oct 6, 202568.5068.5068.0068.2068.200.86%176
Oct 3, 202567.1868.0066.5067.6267.62-0.59%274
Oct 2, 202570.0670.0666.2668.0268.02-1.76%1,799
Oct 1, 202569.7069.7669.2469.2469.24-2.04%290
Sep 30, 202572.7072.7069.8270.6870.68-1.42%28
Sep 29, 202572.0072.5071.7071.7071.70-1.32%71
Sep 26, 202573.4273.4472.6672.6672.66-1.81%150
Sep 25, 202574.0074.6073.7674.0074.00-0.13%136
Sep 24, 202574.2274.3074.1074.1074.10-1.46%515
Sep 23, 202574.2875.4874.0675.2075.201.21%1,174
Sep 22, 202574.5474.6674.3074.3074.30-0.21%32
Sep 19, 202573.3874.4673.0074.4674.461.31%1,024
Sep 18, 202573.0074.0273.0073.5073.50-1.76%33
Sep 17, 202574.8274.9274.8274.8274.82-0.19%15
Sep 16, 202575.2676.8074.9674.9674.96-0.24%28
Sep 15, 202572.8475.3472.8475.1475.142.59%74
Sep 12, 202572.4073.2472.4073.2473.240.47%9
Sep 11, 202572.8273.1072.7672.9072.90-9
Sep 10, 202572.1672.9072.1672.9072.900.11%18
Sep 9, 202572.0073.4672.0072.8272.820.58%18
Sep 8, 202572.8072.8072.4072.4072.401.26%6
Sep 5, 202571.5071.5071.5071.5071.500.70%58
Sep 4, 202571.6871.6871.0071.0071.00-0.06%58
Sep 3, 202571.0471.0471.0471.0471.04-0.95%237
Sep 2, 202573.3673.3670.2071.7271.72-3.37%237
Sep 1, 202574.1274.2274.1274.2274.22-1.80%97
Aug 29, 202576.1276.1275.5875.5875.58-2.30%10
Aug 28, 202576.6477.3676.6477.3677.360.81%17
Aug 27, 202576.3276.7476.3276.7476.740.10%25
Aug 26, 202576.6676.9076.6676.6676.66-0.75%15
Aug 25, 202577.0277.3277.0277.2477.240.63%29
Aug 22, 202575.9276.7675.8676.7676.76-0.31%80
Aug 21, 202575.9477.0075.9477.0077.001.37%80
Aug 20, 202575.0675.9675.0675.9675.96-0.47%80
Aug 19, 202576.0076.5876.0076.3276.320.71%53
Aug 18, 202574.9876.0873.8675.7875.782.68%1,186