Evolution Mining Limited (FRA:WE7)
Germany · Delayed Price · Currency is EUR 8.56
+0.26 (3.13%)
At close: Jan 23, 2026
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.56 | 8.56 | 8.30 | 8.44 | 8.44 | -7.25% | 14,722 |
| Jan 29, 2026 | 9.22 | 9.32 | 9.10 | 9.10 | 9.10 | 2.00% | 6,550 |
| Jan 28, 2026 | 8.92 | 9.05 | 8.92 | 8.92 | 8.92 | 4.96% | 3,188 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.39% | 1,595 |
| Jan 26, 2026 | 8.72 | 8.80 | 8.72 | 8.80 | 8.80 | 2.78% | 5,615 |
| Jan 23, 2026 | 8.56 | 8.72 | 8.56 | 8.56 | 8.56 | 3.13% | 11,360 |
| Jan 22, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -2.81% | 3,180 |
| Jan 21, 2026 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | 8.79% | 304 |
| Jan 20, 2026 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | 2.21% | 2,694 |
| Jan 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.81% | 1,256 |
| Jan 16, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 2.53% | 66 |
| Jan 15, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.49% | - |
| Jan 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.56% | 414 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 3,000 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jan 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jan 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.96% | - |
| Jan 7, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.64% | - |
| Jan 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.83% | - |
| Jan 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.79% | - |
| Jan 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.31% | 250 |
| Dec 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.23% | - |
| Dec 29, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | - | 3,100 |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.47% | - |
| Dec 22, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.75% | - |
| Dec 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.81% | - |
| Dec 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.53% | - |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.32% | - |
| Dec 16, 2025 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | -2.65% | 5 |
| Dec 15, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.17% | - |
| Dec 12, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 4.41% | 600 |
| Dec 11, 2025 | 6.85 | 7.02 | 6.85 | 6.94 | 6.94 | 1.46% | 3,425 |
| Dec 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.64% | - |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Dec 8, 2025 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | -1.75% | 350 |
| Dec 5, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 4.57% | 350 |
| Dec 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | 1,047 |
| Dec 3, 2025 | 6.63 | 6.70 | 6.63 | 6.70 | 6.70 | 1.82% | 484 |
| Dec 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Dec 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.82% | - |
| Nov 28, 2025 | 6.63 | 6.80 | 6.63 | 6.80 | 6.80 | 2.56% | 441 |
| Nov 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% | - |
| Nov 26, 2025 | 6.45 | 6.58 | 6.45 | 6.58 | 6.58 | 0.46% | 3,000 |
| Nov 25, 2025 | 6.34 | 6.55 | 6.34 | 6.55 | 6.55 | 4.13% | 46,541 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.14 | 6.29 | 6.29 | 5.11% | 11,800 |
| Nov 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -5.23% | - |
| Nov 20, 2025 | 6.33 | 6.37 | 6.31 | 6.31 | 6.31 | 2.67% | 3,908 |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% | 350 |