Evolution AB (publ) (EVGGF)
OTCMKTS
· Delayed Price · Currency is USD
78.34
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 73.81 | 74.70 | 72.93 | 74.12 | 74.12 | 1.55% | 1,974 |
| Feb 7, 2025 | 75.00 | 75.00 | 72.33 | 72.99 | 72.99 | -2.26% | 2,145 |
| Feb 6, 2025 | 75.84 | 76.07 | 74.67 | 74.67 | 74.67 | -1.55% | 819 |
| Feb 5, 2025 | 75.29 | 77.42 | 75.15 | 75.85 | 75.85 | -1.48% | 1,540 |
| Feb 4, 2025 | 76.23 | 77.60 | 76.19 | 76.99 | 76.99 | 2.39% | 1,077 |
| Feb 3, 2025 | 76.44 | 76.44 | 73.68 | 75.19 | 75.19 | -2.76% | 3,333 |
| Jan 31, 2025 | 76.00 | 79.05 | 76.00 | 77.33 | 77.33 | 1.74% | 5,973 |
| Jan 30, 2025 | 74.37 | 76.14 | 73.80 | 76.00 | 76.00 | -5.15% | 6,808 |
| Jan 29, 2025 | 78.95 | 80.23 | 78.47 | 80.13 | 80.13 | 0.11% | 726 |
| Jan 28, 2025 | 79.95 | 81.90 | 78.05 | 80.04 | 80.04 | 0.98% | 2,137 |
| Jan 27, 2025 | 77.54 | 79.95 | 77.50 | 79.26 | 79.26 | 2.19% | 4,233 |
| Jan 24, 2025 | 78.00 | 78.66 | 77.22 | 77.56 | 77.56 | 2.11% | 2,118 |
| Jan 23, 2025 | 75.58 | 76.90 | 74.76 | 75.96 | 75.96 | -0.18% | 3,677 |
| Jan 22, 2025 | 76.38 | 76.38 | 75.88 | 76.10 | 76.10 | 0.73% | 745 |
| Jan 21, 2025 | 76.29 | 77.20 | 74.15 | 75.55 | 75.55 | -0.13% | 10,516 |
| Jan 17, 2025 | 75.35 | 76.30 | 74.49 | 75.64 | 75.64 | -4.05% | 16,672 |
| Jan 16, 2025 | 78.05 | 79.44 | 77.02 | 78.84 | 78.84 | -0.15% | 2,342 |
| Jan 15, 2025 | 77.53 | 79.45 | 75.70 | 78.95 | 78.95 | 3.38% | 1,230 |
| Jan 14, 2025 | 75.82 | 76.75 | 75.29 | 76.37 | 76.37 | 2.33% | 696 |
| Jan 13, 2025 | 74.32 | 76.35 | 74.00 | 74.63 | 74.63 | -1.85% | 10,970 |
| Jan 10, 2025 | 76.15 | 77.21 | 74.75 | 76.04 | 76.04 | 1.29% | 18,485 |
| Jan 8, 2025 | 76.45 | 77.62 | 75.07 | 75.07 | 75.07 | -5.96% | 541 |
| Jan 7, 2025 | 79.65 | 81.30 | 78.02 | 79.83 | 79.83 | -1.36% | 625 |
| Jan 6, 2025 | 80.68 | 82.00 | 80.35 | 80.93 | 80.93 | 4.55% | 6,843 |
| Jan 3, 2025 | 80.55 | 80.55 | 77.30 | 77.40 | 77.40 | -1.11% | 1,886 |
| Jan 2, 2025 | 77.35 | 80.00 | 76.85 | 78.27 | 78.27 | 2.40% | 5,505 |
| Dec 31, 2024 | 75.94 | 78.35 | 75.10 | 76.43 | 76.43 | 0.63% | 3,149 |
| Dec 30, 2024 | 76.25 | 78.65 | 74.90 | 75.95 | 75.95 | -0.91% | 5,921 |
| Dec 27, 2024 | 77.15 | 78.97 | 75.05 | 76.65 | 76.65 | 2.29% | 6,184 |
| Dec 26, 2024 | 76.92 | 76.92 | 73.22 | 74.94 | 74.94 | -0.92% | 2,669 |