Evolution AB (publ) (EVGGF)
OTCMKTS
· Delayed Price · Currency is USD
81.15
+1.54 (1.93%)
Jul 11, 2025, 4:00 PM EDT
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 81.25 | 81.35 | 79.81 | 81.15 | 81.15 | 1.93% | 207 |
| Jul 10, 2025 | 80.51 | 80.51 | 79.61 | 79.61 | 79.61 | -1.64% | 2,258 |
| Jul 9, 2025 | 81.04 | 82.88 | 80.94 | 80.94 | 80.94 | 1.37% | 2,406 |
| Jul 8, 2025 | 79.25 | 79.85 | 79.25 | 79.85 | 79.85 | 0.68% | 1,156 |
| Jul 7, 2025 | 77.95 | 79.50 | 77.95 | 79.31 | 79.31 | -2.96% | 556 |
| Jul 3, 2025 | 81.65 | 82.23 | 81.65 | 81.73 | 81.73 | -0.65% | 8,039 |
| Jul 2, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 2.41% | 8,875 |
| Jul 1, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.36% | 2,885 |
| Jun 30, 2025 | 79.00 | 79.65 | 79.00 | 79.25 | 79.25 | -0.69% | 370 |
| Jun 27, 2025 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 4.77% | 948 |
| Jun 26, 2025 | 77.00 | 77.00 | 76.14 | 76.17 | 76.17 | -1.08% | 75 |
| Jun 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.65% | 14 |
| Jun 24, 2025 | 73.51 | 75.75 | 73.51 | 75.75 | 75.75 | 2.70% | 1,087 |
| Jun 23, 2025 | 71.95 | 73.76 | 71.95 | 73.76 | 73.76 | 1.84% | 85 |
| Jun 20, 2025 | 74.25 | 74.25 | 70.60 | 72.43 | 72.43 | -2.08% | 49 |
| Jun 18, 2025 | 74.45 | 74.45 | 73.54 | 73.97 | 73.97 | -0.70% | 9 |
| Jun 17, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -2.12% | 33,870 |
| Jun 16, 2025 | 78.30 | 78.30 | 76.10 | 76.10 | 76.10 | 9.84% | 97 |
| Jun 13, 2025 | 70.35 | 70.70 | 69.28 | 69.28 | 69.28 | -1.38% | 120 |
| Jun 12, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | - |
| Jun 11, 2025 | 69.10 | 70.49 | 69.10 | 70.25 | 70.25 | 1.66% | 200 |
| Jun 10, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.74% | 25 |
| Jun 9, 2025 | 68.47 | 68.50 | 67.92 | 67.92 | 67.92 | 1.51% | 308 |
| Jun 6, 2025 | 68.66 | 68.66 | 66.91 | 66.91 | 66.91 | -1.99% | 141 |
| Jun 5, 2025 | 69.10 | 69.10 | 68.07 | 68.27 | 68.27 | -0.48% | 58,040 |
| Jun 4, 2025 | 68.13 | 68.83 | 68.13 | 68.60 | 68.60 | 3.64% | 179 |
| Jun 3, 2025 | 67.50 | 67.53 | 66.19 | 66.19 | 66.19 | -3.37% | 881 |
| Jun 2, 2025 | 68.46 | 68.56 | 68.46 | 68.50 | 68.50 | 0.07% | 34 |
| May 30, 2025 | 68.15 | 68.45 | 68.15 | 68.45 | 68.45 | -3.25% | 172 |
| May 29, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 4.55% | 64 |
| May 28, 2025 | 68.51 | 68.51 | 67.67 | 67.67 | 67.67 | -2.15% | 444 |
| May 27, 2025 | 68.40 | 69.16 | 68.40 | 69.16 | 69.16 | 3.22% | 216 |
| May 23, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | -2.69% | 358 |
| May 22, 2025 | 67.95 | 68.85 | 67.32 | 68.85 | 68.85 | 1.32% | 401 |
| May 21, 2025 | 67.78 | 67.95 | 67.78 | 67.95 | 67.95 | 0.47% | 584 |
| May 20, 2025 | 68.25 | 69.00 | 67.63 | 67.63 | 67.63 | 0.21% | 565 |
| May 19, 2025 | 68.95 | 68.95 | 66.43 | 67.49 | 67.49 | 0.34% | 2,876 |
| May 16, 2025 | 68.93 | 68.93 | 67.26 | 67.26 | 67.26 | -3.43% | 24 |
| May 15, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.50% | 3 |
| May 14, 2025 | 69.89 | 70.25 | 69.89 | 70.00 | 70.00 | 2.56% | 425 |
| May 13, 2025 | 68.89 | 68.89 | 66.74 | 68.25 | 68.25 | -0.38% | 307 |
| May 12, 2025 | 67.82 | 69.45 | 66.76 | 68.51 | 68.51 | -2.13% | 3,334 |
| May 9, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | -0.46% | 1,297 |
| May 8, 2025 | 67.65 | 70.33 | 67.65 | 70.33 | 70.33 | 6.55% | 842 |
| May 7, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -8.14% | 596 |
| May 6, 2025 | 70.00 | 71.85 | 70.00 | 71.85 | 71.85 | 1.63% | 1,835 |
| May 5, 2025 | 71.15 | 71.15 | 70.70 | 70.70 | 70.70 | 1.35% | 299 |
| May 2, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 66.76 | 0.03% | 2 |
| May 1, 2025 | 69.45 | 70.52 | 69.45 | 69.74 | 66.74 | 0.70% | 2,052 |
| Apr 30, 2025 | 72.34 | 72.34 | 69.25 | 69.25 | 66.28 | -20.83% | 4,086 |