Evolear AB (publ) (NGM:EVOL)
Sweden · Delayed Price · Currency is SEK 1.510
-0.015 (-0.98%)
At close: Jul 31, 2025
Evolear AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.42 | 1.51 | 1.32 | 1.51 | 1.51 | -0.98% | 21,818 |
| Jul 30, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 7.39% | 5,466 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 173 |
| Jul 25, 2025 | 1.80 | 2.00 | 1.41 | 1.42 | 1.42 | -10.44% | 65,304 |
| Jul 24, 2025 | 1.48 | 1.58 | 1.35 | 1.58 | 1.58 | 7.48% | 13,111 |
| Jul 23, 2025 | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | 5.00% | 52 |
| Jul 21, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -5.72% | 288 |
| Jul 18, 2025 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | -1.66% | 5,185 |
| Jul 17, 2025 | 1.33 | 1.51 | 1.33 | 1.51 | 1.51 | 1.34% | 9,543 |
| Jul 16, 2025 | 1.31 | 1.49 | 1.31 | 1.49 | 1.49 | 0.68% | 4,326 |
| Jul 15, 2025 | 1.49 | 1.50 | 1.38 | 1.48 | 1.48 | -11.38% | 39,365 |
| Jul 14, 2025 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | 9.15% | 42,375 |
| Jul 11, 2025 | 1.79 | 1.79 | 1.53 | 1.53 | 1.53 | -1.61% | 2,007 |
| Jul 10, 2025 | 1.57 | 1.60 | 1.44 | 1.56 | 1.56 | 0.97% | 22,699 |
| Jul 9, 2025 | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | -3.14% | 9,817 |
| Jul 8, 2025 | 1.53 | 1.59 | 1.44 | 1.59 | 1.59 | 5.30% | 27,494 |
| Jul 7, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -19.89% | 101 |
| Jul 4, 2025 | 1.44 | 1.89 | 1.44 | 1.89 | 1.89 | -0.53% | 3,258 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.30% | 150 |
| Jul 2, 2025 | 1.77 | 1.95 | 1.56 | 1.92 | 1.92 | 29.73% | 23,343 |
| Jul 1, 2025 | 1.69 | 1.80 | 1.48 | 1.48 | 1.48 | -12.94% | 14,931 |
| Jun 30, 2025 | 1.69 | 2.10 | 1.44 | 1.70 | 1.70 | 25.93% | 81,427 |
| Jun 26, 2025 | 1.33 | 1.70 | 1.33 | 1.35 | 1.35 | -19.16% | 9,249 |
| Jun 25, 2025 | 1.29 | 1.67 | 1.29 | 1.67 | 1.67 | -1.76% | 9,191 |
| Jun 24, 2025 | 1.43 | 1.70 | 1.27 | 1.70 | 1.70 | 17.65% | 18,856 |
| Jun 23, 2025 | 1.36 | 1.45 | 1.17 | 1.45 | 1.45 | 6.64% | 26,451 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.52% | 2,700 |
| Jun 18, 2025 | 1.61 | 1.61 | 1.17 | 1.39 | 1.39 | -0.71% | 53,156 |
| Jun 17, 2025 | 1.41 | 1.59 | 1.40 | 1.40 | 1.40 | -9.97% | 5,636 |
| Jun 16, 2025 | 1.38 | 1.62 | 1.38 | 1.56 | 1.56 | -1.89% | 5,829 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.26% | 12,618 |
| Jun 12, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 10,445 |
| Jun 11, 2025 | 1.36 | 1.57 | 1.36 | 1.54 | 1.54 | 12.87% | 3,111 |
| Jun 10, 2025 | 1.36 | 1.51 | 1.36 | 1.36 | 1.36 | 0.37% | 51,593 |
| Jun 9, 2025 | 1.58 | 1.60 | 1.30 | 1.36 | 1.36 | -16.62% | 43,023 |
| Jun 4, 2025 | 1.40 | 1.66 | 1.32 | 1.63 | 1.63 | 19.93% | 77,392 |
| Jun 3, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.21% | 918 |
| Jun 2, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -15.66% | 22,827 |
| May 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 2,100 |
| May 26, 2025 | 1.35 | 1.71 | 1.35 | 1.70 | 1.70 | 8.63% | 23,716 |
| May 23, 2025 | 1.59 | 1.59 | 1.38 | 1.57 | 1.57 | -2.19% | 9,093 |
| May 22, 2025 | 1.41 | 1.64 | 1.40 | 1.60 | 1.60 | -0.93% | 12,657 |
| May 21, 2025 | 1.60 | 1.62 | 1.31 | 1.62 | 1.62 | - | 29,102 |
| May 20, 2025 | 1.50 | 1.64 | 1.09 | 1.62 | 1.62 | -1.52% | 25,271 |
| May 19, 2025 | 1.52 | 1.76 | 1.50 | 1.64 | 1.64 | -5.75% | 35,281 |
| May 16, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 15.23% | 5,057 |
| May 15, 2025 | 1.84 | 1.84 | 1.51 | 1.51 | 1.51 | -17.93% | 39,130 |
| May 14, 2025 | 1.81 | 1.84 | 1.60 | 1.84 | 1.84 | 1.10% | 7,837 |
| May 13, 2025 | 1.60 | 1.82 | 1.60 | 1.82 | 1.82 | - | 2,623 |
| May 12, 2025 | 1.82 | 1.90 | 1.54 | 1.82 | 1.82 | 0.28% | 16,976 |