Evolution Mining Limited (FRA:WE7)
Germany · Delayed Price · Currency is EUR 5.81
-0.29 (-4.75%)
Last updated: Oct 24, 2025, 8:04 AM CET
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.93 | 6.10 | 5.93 | 6.10 | - | 10.99% | - |
| Oct 22, 2025 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | -8.40% | 1,210 |
| Oct 21, 2025 | 6.36 | 6.36 | 5.85 | 6.00 | 6.00 | -0.86% | 16,225 |
| Oct 20, 2025 | 6.04 | 6.13 | 6.04 | 6.05 | 6.05 | -1.59% | 9,563 |
| Oct 17, 2025 | 6.35 | 6.39 | 6.15 | 6.15 | 6.15 | -4.35% | 1,500 |
| Oct 16, 2025 | 6.22 | 6.43 | 6.22 | 6.43 | 6.43 | 5.58% | 1,500 |
| Oct 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.09% | 2,095 |
| Oct 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.25% | 2,095 |
| Oct 13, 2025 | 6.21 | 6.30 | 6.16 | 6.30 | 6.30 | 3.96% | 2,095 |
| Oct 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.75% | 1 |
| Oct 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.79% | 1 |
| Oct 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% | 1 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -1.00% | 1,734 |
| Oct 6, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 3.84% | 1,608 |
| Oct 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.63% | 316 |
| Oct 2, 2025 | 6.16 | 6.20 | 6.03 | 6.03 | 6.03 | 1.01% | 1,500 |
| Oct 1, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.57% | 98 |
| Sep 30, 2025 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -2.03% | 700 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 5.97% | 7,990 |
| Sep 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% | 1,117 |
| Sep 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | 353 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.92% | - |
| Sep 23, 2025 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 0.89% | 64 |
| Sep 22, 2025 | 5.56 | 5.63 | 5.56 | 5.63 | 5.63 | 5.23% | 2,636 |
| Sep 19, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 5.23% | 2,000 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.32% | 150 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.53% | 150 |
| Sep 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.04% | - |
| Sep 15, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -6.03% | 11,346 |
| Sep 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.88% | 2,010 |
| Sep 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.44% | 160 |
| Sep 10, 2025 | 5.07 | 5.23 | 5.07 | 5.23 | 5.23 | 3.48% | 325 |
| Sep 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.82% | 400 |
| Sep 8, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 400 |
| Sep 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.01% | - |
| Sep 4, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.79% | - |
| Sep 3, 2025 | 4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 2.05% | 1,500 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -3.06% | - |
| Sep 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 9.94% | 17 |
| Aug 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 1.47% | - |
| Aug 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | 1.15% | - |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | 1.51% | - |
| Aug 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -0.91% | - |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 3.16% | 54 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -1.44% | - |
| Aug 21, 2025 | 4.37 | 4.53 | 4.37 | 4.53 | 4.46 | 3.78% | 1,136 |
| Aug 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 1.21% | - |
| Aug 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | -2.25% | - |
| Aug 18, 2025 | 4.33 | 4.41 | 4.33 | 4.41 | 4.34 | 0.16% | 350 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | - | - |