Evolution AB (publ) (EVGGF)
OTCMKTS
· Delayed Price · Currency is USD
82.49
-2.36 (-2.78%)
Apr 23, 2025, 4:00 PM EDT
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 86.01 | 86.01 | 84.85 | 84.85 | - | 0.69% | 100 |
| Apr 22, 2025 | 85.89 | 85.89 | 84.27 | 84.27 | 84.27 | -0.80% | 636 |
| Apr 21, 2025 | 84.15 | 87.49 | 84.15 | 84.95 | 84.95 | -1.48% | 136 |
| Apr 17, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.61% | 3 |
| Apr 16, 2025 | 83.50 | 85.70 | 82.79 | 85.70 | 85.70 | 4.84% | 160 |
| Apr 15, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 2.40% | 10 |
| Apr 14, 2025 | 80.67 | 82.55 | 79.83 | 79.83 | 79.83 | -1.19% | 60,093 |
| Apr 11, 2025 | 80.00 | 80.87 | 79.38 | 80.79 | 80.79 | 2.65% | 1,413 |
| Apr 10, 2025 | 79.64 | 79.64 | 78.71 | 78.71 | 78.71 | 3.29% | 2,564 |
| Apr 9, 2025 | 73.83 | 76.20 | 73.83 | 76.20 | 76.20 | 3.48% | 80 |
| Apr 8, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | 47 |
| Apr 7, 2025 | 71.50 | 74.79 | 71.50 | 73.64 | 73.64 | 2.22% | 1,134 |
| Apr 4, 2025 | 79.00 | 79.00 | 71.76 | 72.04 | 72.04 | -3.95% | 1,197 |
| Apr 3, 2025 | 76.46 | 76.75 | 75.00 | 75.00 | 75.00 | 1.47% | 4,086 |
| Apr 2, 2025 | 74.00 | 74.00 | 73.91 | 73.91 | 73.91 | -0.79% | 1,046 |
| Apr 1, 2025 | 73.76 | 74.50 | 73.76 | 74.50 | 74.50 | 0.85% | 405 |
| Mar 31, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -4.06% | 124 |
| Mar 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.34% | 728 |
| Mar 27, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - | 650 |
| Mar 26, 2025 | 80.00 | 80.00 | 77.26 | 77.26 | 77.26 | -3.80% | 250 |
| Mar 25, 2025 | 80.55 | 80.55 | 80.32 | 80.32 | 80.32 | 2.51% | 44 |
| Mar 24, 2025 | 78.60 | 78.60 | 77.60 | 78.35 | 78.35 | 0.94% | 73 |
| Mar 21, 2025 | 76.65 | 78.64 | 76.65 | 77.62 | 77.62 | -1.57% | 1,437 |
| Mar 20, 2025 | 79.00 | 79.10 | 78.58 | 78.86 | 78.86 | 0.38% | 606 |
| Mar 19, 2025 | 78.72 | 79.29 | 78.56 | 78.56 | 78.56 | -1.96% | 1,011 |
| Mar 18, 2025 | 80.12 | 80.13 | 80.12 | 80.13 | 80.13 | 0.04% | 1,234 |
| Mar 17, 2025 | 79.00 | 80.37 | 78.30 | 80.10 | 80.10 | -0.06% | 2,347 |
| Mar 14, 2025 | 80.13 | 80.15 | 78.97 | 80.15 | 80.15 | 3.77% | 286 |
| Mar 13, 2025 | 77.96 | 78.59 | 76.65 | 77.24 | 77.24 | -0.81% | 1,776 |
| Mar 12, 2025 | 78.90 | 80.25 | 77.87 | 77.87 | 77.87 | -0.60% | 6,647 |
| Mar 11, 2025 | 77.72 | 78.72 | 77.64 | 78.34 | 78.34 | -3.38% | 2,134 |
| Mar 10, 2025 | 80.28 | 81.08 | 80.13 | 81.08 | 81.08 | -0.27% | 16,077 |
| Mar 7, 2025 | 79.50 | 81.30 | 79.13 | 81.30 | 81.30 | 3.50% | 1,355 |
| Mar 6, 2025 | 78.02 | 78.55 | 78.02 | 78.55 | 78.55 | -1.65% | 372 |
| Mar 5, 2025 | 79.91 | 80.10 | 79.07 | 79.87 | 79.87 | 1.39% | 3,757 |
| Mar 4, 2025 | 78.00 | 78.80 | 77.28 | 78.78 | 78.78 | 0.29% | 373 |
| Mar 3, 2025 | 79.01 | 79.13 | 78.00 | 78.54 | 78.54 | 3.35% | 3,128 |
| Feb 28, 2025 | 76.86 | 76.86 | 75.41 | 76.00 | 76.00 | -0.03% | 2,753 |
| Feb 27, 2025 | 76.05 | 77.54 | 75.89 | 76.02 | 76.02 | -2.73% | 124 |
| Feb 26, 2025 | 78.10 | 78.20 | 77.60 | 78.15 | 78.15 | 2.76% | 185,567 |
| Feb 25, 2025 | 77.37 | 78.74 | 76.05 | 76.05 | 76.05 | 1.20% | 2,872 |
| Feb 24, 2025 | 75.59 | 78.10 | 75.15 | 75.15 | 75.15 | -3.29% | 2,196 |
| Feb 21, 2025 | 76.68 | 78.67 | 75.94 | 77.71 | 77.71 | -0.73% | 1,451 |
| Feb 20, 2025 | 77.22 | 79.50 | 77.22 | 78.28 | 78.28 | 0.69% | 950 |
| Feb 19, 2025 | 77.72 | 79.05 | 76.63 | 77.74 | 77.74 | -2.35% | 1,330 |
| Feb 18, 2025 | 79.77 | 81.24 | 77.77 | 79.61 | 79.61 | 1.88% | 2,699 |
| Feb 14, 2025 | 78.00 | 79.50 | 78.00 | 78.14 | 78.14 | -0.36% | 2,493 |
| Feb 13, 2025 | 79.85 | 79.85 | 76.89 | 78.43 | 78.43 | 5.47% | 88,657 |
| Feb 12, 2025 | 73.00 | 75.30 | 73.00 | 74.36 | 74.36 | 0.61% | 3,711 |
| Feb 11, 2025 | 74.95 | 74.95 | 72.35 | 73.91 | 73.91 | -0.28% | 1,735 |