Evolution AB (publ) (EVGGF)
OTCMKTS · Delayed Price · Currency is USD
78.75
+2.39 (3.13%)
Oct 22, 2025, 3:23 PM EDT
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 78.44 | 79.00 | 76.11 | 76.36 | 76.36 | 0.69% | 1,568 |
| Oct 20, 2025 | 78.17 | 78.17 | 75.25 | 75.84 | 75.84 | -0.97% | 2,077 |
| Oct 17, 2025 | 76.12 | 78.45 | 76.05 | 76.58 | 76.58 | -0.95% | 1,039 |
| Oct 16, 2025 | 76.55 | 77.32 | 75.25 | 77.32 | 77.32 | 2.41% | 3,057 |
| Oct 15, 2025 | 78.01 | 78.01 | 75.25 | 75.50 | 75.50 | 0.03% | 5,089 |
| Oct 14, 2025 | 76.60 | 77.05 | 75.05 | 75.48 | 75.48 | 0.40% | 1,679 |
| Oct 13, 2025 | 75.35 | 77.55 | 75.14 | 75.18 | 75.18 | 0.24% | 2,539 |
| Oct 10, 2025 | 76.00 | 76.66 | 75.00 | 75.00 | 75.00 | -3.96% | 12,836 |
| Oct 9, 2025 | 77.25 | 79.36 | 76.93 | 78.09 | 78.09 | -1.56% | 2,193 |
| Oct 8, 2025 | 79.05 | 79.33 | 76.69 | 79.33 | 79.33 | 1.11% | 1,136 |
| Oct 7, 2025 | 77.60 | 79.93 | 76.97 | 78.46 | 78.46 | -1.50% | 1,788 |
| Oct 6, 2025 | 80.53 | 80.53 | 78.92 | 79.66 | 79.66 | -1.36% | 708 |
| Oct 3, 2025 | 78.89 | 81.50 | 78.89 | 80.75 | 80.75 | 1.53% | 1,310 |
| Oct 2, 2025 | 78.98 | 81.95 | 78.98 | 79.53 | 79.53 | -1.74% | 3,366 |
| Oct 1, 2025 | 83.37 | 83.37 | 80.94 | 80.94 | 80.94 | -2.86% | 7,525 |
| Sep 30, 2025 | 83.30 | 84.29 | 82.05 | 83.33 | 83.33 | -1.74% | 24,633 |
| Sep 29, 2025 | 86.59 | 86.60 | 84.37 | 84.80 | 84.80 | -0.95% | 403 |
| Sep 26, 2025 | 83.83 | 87.05 | 83.83 | 85.62 | 85.62 | 1.08% | 270 |
| Sep 25, 2025 | 86.72 | 88.53 | 84.22 | 84.70 | 84.70 | -1.28% | 227 |
| Sep 24, 2025 | 89.06 | 89.45 | 85.80 | 85.80 | 85.80 | -1.93% | 1,257 |
| Sep 23, 2025 | 88.00 | 90.98 | 87.49 | 87.49 | 87.49 | 0.18% | 644 |
| Sep 22, 2025 | 89.84 | 89.84 | 86.97 | 87.33 | 87.33 | -2.00% | 31,364 |
| Sep 19, 2025 | 87.14 | 89.11 | 86.14 | 89.11 | 89.11 | 3.48% | 680 |
| Sep 18, 2025 | 85.78 | 86.92 | 85.39 | 86.11 | 86.11 | -1.18% | 311 |
| Sep 17, 2025 | 90.00 | 90.00 | 86.78 | 87.15 | 87.15 | -4.33% | 81,049 |
| Sep 16, 2025 | 90.05 | 91.33 | 88.36 | 91.09 | 91.09 | 1.20% | 115,420 |
| Sep 15, 2025 | 90.60 | 90.60 | 87.16 | 90.01 | 90.01 | 4.99% | 157,288 |
| Sep 12, 2025 | 83.83 | 87.03 | 83.83 | 85.74 | 85.74 | 1.96% | 2,395 |
| Sep 11, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - | - |
| Sep 10, 2025 | 85.20 | 85.20 | 84.09 | 84.09 | 84.09 | -1.84% | 118 |
| Sep 9, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - | - |
| Sep 8, 2025 | 85.37 | 85.67 | 85.37 | 85.67 | 85.67 | 0.09% | 18 |
| Sep 5, 2025 | 84.50 | 86.00 | 84.05 | 85.59 | 85.59 | 2.78% | 140 |
| Sep 4, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - | - |
| Sep 3, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.05% | 15 |
| Sep 2, 2025 | 83.75 | 83.75 | 82.13 | 83.32 | 83.32 | -7.29% | 614 |
| Aug 29, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - | 400 |
| Aug 28, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.06% | 6 |
| Aug 27, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - | - |
| Aug 26, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -2.01% | 1,318 |
| Aug 25, 2025 | 92.60 | 92.60 | 91.66 | 91.66 | 91.66 | 4.52% | 102 |
| Aug 22, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | - |
| Aug 21, 2025 | 90.28 | 90.28 | 87.70 | 87.70 | 87.70 | -0.15% | 110 |
| Aug 20, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - | - |
| Aug 19, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.98% | 49 |
| Aug 18, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.51% | 22 |
| Aug 15, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 2.09% | 1,200 |
| Aug 14, 2025 | 86.18 | 86.45 | 86.18 | 86.45 | 86.45 | 2.30% | 12,625 |
| Aug 13, 2025 | 84.83 | 85.05 | 83.52 | 84.50 | 84.50 | -8.63% | 625 |
| Aug 12, 2025 | 91.59 | 92.90 | 91.59 | 92.49 | 92.49 | 1.77% | 577 |