Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 559.21
-15.89 (-2.76%)
At close: Feb 11, 2026
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 577.20 | 576.20 | 557.50 | 559.21 | 559.21 | -2.76% | 183,968 |
| Feb 10, 2026 | 566.30 | 579.40 | 566.00 | 575.09 | 575.09 | 2.11% | 1,732,183 |
| Feb 9, 2026 | 560.40 | 565.00 | 545.60 | 563.20 | 563.20 | 3.19% | 179,102 |
| Feb 6, 2026 | 545.60 | 559.60 | 535.60 | 545.78 | 545.78 | -4.10% | 1,213,169 |
| Feb 5, 2026 | 567.10 | 583.40 | 545.20 | 569.13 | 569.13 | -1.79% | 704,326 |
| Feb 4, 2026 | 564.10 | 588.80 | 564.20 | 579.50 | 579.50 | 2.22% | 321,934 |
| Feb 3, 2026 | 570.00 | 570.60 | 563.40 | 566.93 | 566.93 | -0.36% | 702,249 |
| Feb 2, 2026 | 576.60 | 577.40 | 564.20 | 569.00 | 569.00 | -2.69% | 489,418 |
| Jan 30, 2026 | 585.60 | 586.20 | 578.20 | 584.70 | 584.70 | -0.33% | 596,886 |
| Jan 29, 2026 | 584.00 | 592.70 | 583.40 | 586.61 | 586.61 | - | 210,838 |
| Jan 28, 2026 | 588.10 | 592.00 | 583.60 | 586.58 | 586.58 | -0.81% | 17,505 |
| Jan 27, 2026 | 590.70 | 594.00 | 587.80 | 591.36 | 591.36 | 0.25% | 37,850 |
| Jan 26, 2026 | 591.50 | 594.00 | 587.80 | 589.90 | 589.90 | -0.32% | 18,128 |
| Jan 23, 2026 | 588.30 | 595.60 | 587.00 | 591.80 | 591.80 | 0.61% | 45,122 |
| Jan 22, 2026 | 594.80 | 596.20 | 585.20 | 588.23 | 588.23 | 0.08% | 34,605 |
| Jan 21, 2026 | 588.10 | 595.20 | 583.80 | 587.76 | 587.76 | -0.46% | 32,974 |
| Jan 20, 2026 | 589.10 | 597.80 | 586.20 | 590.49 | 590.49 | 0.17% | 33,838 |
| Jan 19, 2026 | 595.00 | 594.80 | 587.00 | 589.48 | 589.48 | -1.49% | 23,900 |
| Jan 16, 2026 | 603.20 | 604.40 | 591.00 | 598.37 | 598.37 | 1.15% | 70,358 |
| Jan 15, 2026 | 585.80 | 605.40 | 582.00 | 591.55 | 591.55 | -0.35% | 844,889 |
| Jan 14, 2026 | 596.50 | 602.20 | 585.80 | 593.63 | 593.63 | -3.93% | 26,588 |
| Jan 13, 2026 | 620.70 | 623.80 | 611.40 | 617.92 | 617.92 | -0.41% | 46,841 |
| Jan 12, 2026 | 621.90 | 623.60 | 615.80 | 620.45 | 620.45 | 0.36% | 8,798 |
| Jan 9, 2026 | 616.20 | 627.00 | 616.00 | 618.20 | 618.20 | 0.59% | 6,272 |
| Jan 8, 2026 | 617.00 | 618.00 | 604.20 | 614.60 | 614.60 | -0.87% | 20,501 |
| Jan 7, 2026 | 617.00 | 623.00 | 607.00 | 620.00 | 620.00 | 0.43% | 93,682 |
| Jan 5, 2026 | 622.70 | 623.60 | 614.20 | 617.36 | 617.36 | -2.26% | 13,937 |
| Jan 2, 2026 | 632.20 | 637.20 | 622.00 | 631.64 | 631.64 | 0.53% | 23,502 |
| Dec 30, 2025 | 625.60 | 631.20 | 625.10 | 628.31 | 628.31 | -0.07% | 79,702 |
| Dec 29, 2025 | 621.10 | 634.20 | 620.40 | 628.76 | 628.76 | 0.75% | 37,956 |
| Dec 23, 2025 | 623.30 | 626.60 | 620.60 | 624.05 | 624.05 | 0.43% | 16,164 |
| Dec 22, 2025 | 625.40 | 625.80 | 617.80 | 621.37 | 621.37 | -0.42% | 29,019 |
| Dec 19, 2025 | 623.30 | 628.20 | 621.40 | 623.99 | 623.99 | 0.59% | 13,665 |
| Dec 18, 2025 | 618.00 | 625.20 | 613.80 | 620.33 | 620.33 | -2.37% | 53,087 |
| Dec 17, 2025 | 636.10 | 637.00 | 633.00 | 635.42 | 635.42 | 0.22% | 27,942 |
| Dec 16, 2025 | 633.80 | 638.00 | 628.80 | 634.04 | 634.04 | 0.06% | 42,798 |
| Dec 15, 2025 | 629.90 | 637.80 | 630.00 | 633.65 | 633.65 | 0.39% | 65,438 |
| Dec 12, 2025 | 629.10 | 638.00 | 625.40 | 631.21 | 631.21 | 1.30% | 48,801 |
| Dec 11, 2025 | 614.90 | 629.40 | 611.80 | 623.13 | 623.13 | -1.65% | 73,332 |
| Dec 10, 2025 | 634.60 | 636.20 | 628.40 | 633.57 | 633.57 | 0.28% | 27,797 |
| Dec 9, 2025 | 629.50 | 637.40 | 628.00 | 631.78 | 631.78 | 1.76% | 39,479 |
| Dec 8, 2025 | 620.70 | 629.00 | 615.60 | 620.84 | 620.84 | -0.71% | 106,765 |
| Dec 5, 2025 | 622.50 | 632.40 | 621.70 | 625.26 | 625.26 | -0.61% | 14,478 |
| Dec 4, 2025 | 631.10 | 635.00 | 621.80 | 629.09 | 629.09 | -0.85% | 14,352 |
| Dec 3, 2025 | 641.20 | 641.80 | 629.40 | 634.47 | 634.46 | -1.26% | 15,819 |
| Dec 2, 2025 | 645.70 | 646.40 | 638.20 | 642.58 | 642.58 | -0.58% | 23,338 |
| Dec 1, 2025 | 645.10 | 653.40 | 641.60 | 646.30 | 646.30 | -0.37% | 242,909 |
| Nov 28, 2025 | 652.30 | 653.80 | 645.20 | 648.71 | 648.71 | -0.36% | 30,247 |
| Nov 27, 2025 | 639.10 | 657.00 | 638.80 | 651.03 | 651.03 | 1.70% | 8,654 |
| Nov 26, 2025 | 640.80 | 644.00 | 632.60 | 640.16 | 640.16 | 1.61% | 39,969 |