Evolution AB (publ) (FRA:E3G1)
Germany · Delayed Price · Currency is EUR 75.44
-0.06 (-0.08%)
Last updated: Aug 26, 2026, 3:02 PM CET
FRA:E3G1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 75.84 | 75.84 | 75.26 | 75.44 | 75.44 | -0.08% | 177 |
| Aug 25, 2026 | 74.72 | 75.74 | 74.72 | 75.50 | 75.50 | 0.59% | 213 |
| Aug 24, 2026 | 73.70 | 75.06 | 73.70 | 75.06 | 75.06 | 1.43% | 260 |
| Aug 21, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.83% | 948 |
| Aug 20, 2026 | 71.08 | 72.82 | 71.08 | 71.96 | 71.96 | 2.42% | 54 |
| Aug 19, 2026 | 70.30 | 70.40 | 70.26 | 70.26 | 70.26 | -1.73% | 83 |
| Aug 18, 2026 | 70.32 | 71.50 | 70.32 | 71.50 | 71.50 | -0.06% | 50 |
| Aug 17, 2026 | 68.84 | 72.20 | 68.84 | 71.54 | 71.54 | 5.64% | 1,175 |
| Aug 14, 2026 | 66.74 | 68.80 | 66.74 | 67.72 | 67.72 | 1.83% | 95 |
| Aug 13, 2026 | 63.22 | 66.60 | 63.22 | 66.50 | 66.50 | -0.98% | 150 |
| Aug 12, 2026 | 66.70 | 67.16 | 66.70 | 67.16 | 67.16 | -0.74% | 605 |
| Aug 11, 2026 | 67.66 | 67.80 | 67.52 | 67.66 | 67.66 | 1.26% | 200 |
| Aug 10, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.36% | 3 |
| Aug 7, 2026 | 66.60 | 67.06 | 66.60 | 67.06 | 67.06 | 0.87% | 5 |
| Aug 6, 2026 | 66.34 | 66.72 | 66.34 | 66.48 | 66.48 | -2.06% | 99 |
| Aug 5, 2026 | 67.72 | 67.90 | 67.72 | 67.88 | 67.88 | 2.82% | 10 |
| Aug 4, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.93% | - |
| Aug 3, 2026 | 66.74 | 66.74 | 66.64 | 66.64 | 66.64 | 0.27% | 5 |
| Jul 31, 2026 | 66.88 | 66.88 | 66.46 | 66.46 | 66.46 | -2.12% | 29 |
| Jul 30, 2026 | 67.52 | 67.90 | 67.52 | 67.90 | 67.90 | -0.03% | 130 |
| Jul 29, 2026 | 67.54 | 68.10 | 67.54 | 67.92 | 67.92 | 1.62% | 351 |
| Jul 28, 2026 | 67.20 | 67.20 | 66.26 | 66.84 | 66.84 | -0.24% | 213 |
| Jul 27, 2026 | 64.76 | 67.00 | 64.76 | 67.00 | 67.00 | 6.69% | 841 |
| Jul 24, 2026 | 62.50 | 62.80 | 62.50 | 62.80 | 62.80 | 0.13% | 75 |
| Jul 23, 2026 | 62.00 | 62.76 | 62.00 | 62.72 | 62.72 | 1.69% | 140 |
| Jul 22, 2026 | 62.36 | 62.36 | 61.68 | 61.68 | 61.68 | -1.66% | 56 |
| Jul 21, 2026 | 63.06 | 63.06 | 62.72 | 62.72 | 62.72 | -2.21% | 95 |
| Jul 20, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 5.95% | - |
| Jul 17, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -2.79% | 3 |
| Jul 16, 2026 | 63.66 | 63.66 | 62.28 | 62.28 | 62.28 | - | 10 |
| Jul 15, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.61% | - |
| Jul 14, 2026 | 62.66 | 62.66 | 61.90 | 61.90 | 61.90 | 0.98% | 3 |
| Jul 13, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.13% | - |
| Jul 10, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.13% | - |
| Jul 9, 2026 | 60.46 | 61.30 | 60.46 | 61.30 | 61.30 | 1.26% | 10 |
| Jul 8, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.16% | - |
| Jul 7, 2026 | 60.72 | 60.72 | 60.64 | 60.64 | 60.64 | 0.76% | 100 |
| Jul 6, 2026 | 59.82 | 60.18 | 59.50 | 60.18 | 60.18 | -1.96% | 176 |
| Jul 3, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.16% | - |
| Jul 2, 2026 | 60.52 | 61.28 | 60.52 | 61.28 | 61.28 | 3.37% | 200 |
| Jul 1, 2026 | 60.38 | 60.38 | 59.28 | 59.28 | 59.28 | -1.95% | - |
| Jun 30, 2026 | 61.28 | 61.28 | 60.46 | 60.46 | 60.46 | -0.79% | 7 |
| Jun 29, 2026 | 60.66 | 61.06 | 60.66 | 60.94 | 60.94 | 4.14% | 79 |
| Jun 26, 2026 | 59.04 | 59.04 | 58.52 | 58.52 | 58.52 | -2.76% | 1 |
| Jun 25, 2026 | 60.44 | 60.58 | 60.18 | 60.18 | 60.18 | -3.03% | 204 |
| Jun 24, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.42% | - |
| Jun 23, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -1.36% | - |
| Jun 22, 2026 | 63.44 | 63.44 | 63.18 | 63.18 | 63.18 | 0.77% | 1 |
| Jun 19, 2026 | 62.62 | 62.70 | 62.62 | 62.70 | 62.70 | -0.48% | 10 |
| Jun 18, 2026 | 64.14 | 64.14 | 63.00 | 63.00 | 63.00 | -1.16% | 232 |