Evolution AB (publ) (FRA:E3G1)
Germany · Delayed Price · Currency is EUR 72.82
+0.42 (0.58%)
Last updated: Sep 9, 2025, 6:42 PM CET
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 72.00 | 73.46 | 72.00 | 72.82 | - | 0.58% | 20 |
| Sep 8, 2025 | 72.80 | 72.80 | 72.40 | 72.40 | - | 1.26% | 3 |
| Sep 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 0.70% | 58 |
| Sep 4, 2025 | 71.68 | 71.68 | 71.00 | 71.00 | - | -0.06% | 58 |
| Sep 3, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | - | -0.95% | 237 |
| Sep 2, 2025 | 73.36 | 73.36 | 70.20 | 71.72 | - | -3.37% | 237 |
| Sep 1, 2025 | 74.12 | 74.22 | 74.12 | 74.22 | - | -1.80% | 97 |
| Aug 29, 2025 | 76.12 | 76.12 | 75.58 | 75.58 | - | -2.30% | 10 |
| Aug 28, 2025 | 76.64 | 77.36 | 76.64 | 77.36 | - | 0.81% | 17 |
| Aug 27, 2025 | 76.32 | 76.74 | 76.32 | 76.74 | - | 0.10% | 25 |
| Aug 26, 2025 | 76.66 | 76.90 | 76.66 | 76.66 | - | -0.75% | 15 |
| Aug 25, 2025 | 77.02 | 77.32 | 77.02 | 77.24 | - | 0.63% | 29 |
| Aug 22, 2025 | 75.92 | 76.76 | 75.86 | 76.76 | - | -0.31% | 80 |
| Aug 21, 2025 | 75.94 | 77.00 | 75.94 | 77.00 | - | 1.37% | 80 |
| Aug 20, 2025 | 75.06 | 75.96 | 75.06 | 75.96 | - | -0.47% | 80 |
| Aug 19, 2025 | 76.00 | 76.58 | 76.00 | 76.32 | - | 0.71% | 53 |
| Aug 18, 2025 | 74.98 | 76.08 | 73.86 | 75.78 | - | 2.68% | 1,186 |
| Aug 15, 2025 | 73.28 | 73.80 | 73.28 | 73.80 | - | 1.10% | 347 |
| Aug 14, 2025 | 72.18 | 73.66 | 72.18 | 73.00 | - | 0.69% | 347 |
| Aug 13, 2025 | 72.00 | 73.92 | 69.84 | 72.50 | - | -8.76% | 4,474 |
| Aug 12, 2025 | 78.28 | 79.50 | 78.28 | 79.46 | - | 0.66% | 2,548 |
| Aug 11, 2025 | 78.80 | 78.94 | 78.58 | 78.94 | - | 1.05% | 426 |
| Aug 8, 2025 | 77.32 | 78.58 | 77.32 | 78.12 | - | -0.26% | 32 |
| Aug 7, 2025 | 77.00 | 78.40 | 77.00 | 78.32 | - | 1.32% | 99 |
| Aug 6, 2025 | 77.10 | 77.48 | 77.10 | 77.30 | - | -0.54% | 11 |
| Aug 5, 2025 | 75.76 | 77.72 | 75.76 | 77.72 | - | 0.70% | 29 |
| Aug 4, 2025 | 77.20 | 77.42 | 76.90 | 77.18 | - | -0.08% | 164 |
| Aug 1, 2025 | 77.08 | 77.84 | 76.86 | 77.24 | - | 0.70% | 602 |
| Jul 31, 2025 | 78.84 | 79.00 | 76.70 | 76.70 | - | -2.32% | 130 |
| Jul 30, 2025 | 78.80 | 79.14 | 78.34 | 78.52 | - | -0.23% | 252 |
| Jul 29, 2025 | 78.48 | 79.30 | 78.48 | 78.70 | - | 0.15% | 87 |
| Jul 28, 2025 | 78.24 | 78.58 | 78.24 | 78.58 | - | 0.08% | 341 |
| Jul 25, 2025 | 76.16 | 78.52 | 76.16 | 78.52 | - | 2.61% | 407 |
| Jul 24, 2025 | 76.00 | 77.00 | 76.00 | 76.52 | - | 0.82% | 44 |
| Jul 23, 2025 | 76.02 | 76.02 | 75.90 | 75.90 | - | 1.09% | 140 |
| Jul 22, 2025 | 74.46 | 75.12 | 74.42 | 75.08 | - | 0.64% | 526 |
| Jul 21, 2025 | 73.90 | 75.00 | 73.90 | 74.60 | - | 0.73% | 384 |
| Jul 18, 2025 | 73.10 | 75.00 | 73.10 | 74.06 | - | 2.26% | 204 |
| Jul 17, 2025 | 70.06 | 73.50 | 70.06 | 72.42 | - | 5.94% | 769 |
| Jul 16, 2025 | 68.52 | 68.52 | 68.36 | 68.36 | - | -1.10% | 207 |
| Jul 15, 2025 | 68.68 | 69.12 | 68.68 | 69.12 | - | 0.88% | 8 |
| Jul 14, 2025 | 67.34 | 68.52 | 67.28 | 68.52 | - | -0.87% | 2,133 |
| Jul 11, 2025 | 69.52 | 69.62 | 69.12 | 69.12 | - | 0.70% | 257 |
| Jul 10, 2025 | 68.40 | 68.86 | 68.40 | 68.64 | - | 0.26% | 520 |
| Jul 9, 2025 | 67.56 | 68.46 | 67.56 | 68.46 | - | 1.21% | 3 |
| Jul 8, 2025 | 67.14 | 67.64 | 67.14 | 67.64 | - | -0.03% | 10 |
| Jul 7, 2025 | 67.06 | 67.82 | 67.06 | 67.66 | - | 0.42% | 253 |
| Jul 4, 2025 | 68.16 | 68.16 | 67.38 | 67.38 | - | -0.91% | 22 |
| Jul 3, 2025 | 68.38 | 68.76 | 68.00 | 68.00 | - | -0.44% | 22 |
| Jul 2, 2025 | 68.52 | 68.52 | 68.16 | 68.30 | - | 0.23% | 20 |