Evolution AB (publ) (EVVTY)
OTCMKTS · Delayed Price · Currency is USD
65.94
0.00 (0.00%)
At close: Dec 5, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.07 | 66.42 | 65.84 | 65.94 | 65.94 | - | 231,130 |
| Dec 4, 2025 | 67.05 | 67.12 | 65.83 | 65.94 | 65.94 | -2.30% | 65,838 |
| Dec 3, 2025 | 66.97 | 67.75 | 66.91 | 67.49 | 67.49 | -0.75% | 65,155 |
| Dec 2, 2025 | 67.88 | 68.26 | 67.73 | 68.00 | 68.00 | -1.43% | 59,721 |
| Dec 1, 2025 | 68.10 | 69.35 | 68.10 | 68.99 | 68.99 | 0.98% | 90,300 |
| Nov 28, 2025 | 68.02 | 68.59 | 67.99 | 68.32 | 68.32 | 1.61% | 38,210 |
| Nov 26, 2025 | 67.14 | 67.72 | 67.06 | 67.24 | 67.24 | 0.34% | 44,409 |
| Nov 25, 2025 | 65.79 | 67.23 | 65.79 | 67.01 | 67.01 | 0.77% | 84,647 |
| Nov 24, 2025 | 66.18 | 66.77 | 66.11 | 66.50 | 66.50 | 0.24% | 67,813 |
| Nov 21, 2025 | 65.60 | 66.63 | 65.30 | 66.34 | 66.34 | 2.65% | 74,181 |
| Nov 20, 2025 | 65.72 | 65.88 | 64.56 | 64.63 | 64.63 | -2.02% | 88,159 |
| Nov 19, 2025 | 66.27 | 66.61 | 65.66 | 65.96 | 65.96 | 1.32% | 234,152 |
| Nov 18, 2025 | 65.46 | 65.76 | 64.87 | 65.10 | 65.10 | -0.67% | 71,796 |
| Nov 17, 2025 | 65.98 | 66.13 | 65.31 | 65.54 | 65.54 | -2.16% | 101,368 |
| Nov 14, 2025 | 66.82 | 67.32 | 66.66 | 66.99 | 66.99 | -1.63% | 71,512 |
| Nov 13, 2025 | 68.76 | 68.87 | 68.03 | 68.10 | 68.10 | -1.10% | 65,903 |
| Nov 12, 2025 | 68.50 | 69.06 | 68.47 | 68.86 | 68.86 | -0.35% | 32,754 |
| Nov 11, 2025 | 68.79 | 69.18 | 68.67 | 69.10 | 69.10 | 1.19% | 187,150 |
| Nov 10, 2025 | 67.68 | 68.31 | 67.59 | 68.29 | 68.29 | 2.14% | 85,997 |
| Nov 7, 2025 | 65.57 | 66.89 | 65.48 | 66.86 | 66.86 | 2.28% | 60,673 |
| Nov 6, 2025 | 65.48 | 65.67 | 64.74 | 65.37 | 65.37 | -0.94% | 66,224 |
| Nov 5, 2025 | 65.85 | 66.18 | 65.78 | 65.99 | 65.99 | 0.75% | 61,911 |
| Nov 4, 2025 | 65.87 | 66.02 | 65.50 | 65.50 | 65.50 | -3.19% | 80,092 |
| Nov 3, 2025 | 67.98 | 68.10 | 67.60 | 67.66 | 67.66 | 1.22% | 47,480 |
| Oct 31, 2025 | 67.00 | 67.80 | 66.60 | 66.85 | 66.85 | -2.40% | 59,808 |
| Oct 30, 2025 | 68.36 | 68.97 | 68.33 | 68.49 | 68.49 | -0.70% | 65,513 |
| Oct 29, 2025 | 70.06 | 70.06 | 68.85 | 68.97 | 68.97 | -1.68% | 71,901 |
| Oct 28, 2025 | 70.41 | 70.76 | 70.00 | 70.15 | 70.15 | -2.06% | 76,124 |
| Oct 27, 2025 | 71.91 | 71.99 | 71.43 | 71.62 | 71.62 | 0.07% | 90,454 |
| Oct 24, 2025 | 71.09 | 71.69 | 70.90 | 71.57 | 71.57 | 0.10% | 51,387 |
| Oct 23, 2025 | 70.21 | 72.05 | 70.17 | 71.50 | 71.50 | -7.22% | 121,225 |
| Oct 22, 2025 | 76.76 | 77.75 | 76.70 | 77.06 | 77.06 | -0.16% | 27,714 |
| Oct 21, 2025 | 76.62 | 77.54 | 76.43 | 77.18 | 77.18 | 1.15% | 57,249 |
| Oct 20, 2025 | 76.31 | 76.45 | 75.90 | 76.30 | 76.30 | -1.24% | 31,760 |
| Oct 17, 2025 | 76.37 | 77.48 | 76.37 | 77.26 | 77.26 | 2.05% | 32,223 |
| Oct 16, 2025 | 75.94 | 76.30 | 75.54 | 75.70 | 75.70 | -0.20% | 38,250 |
| Oct 15, 2025 | 76.08 | 76.50 | 75.66 | 75.85 | 75.85 | 0.13% | 36,103 |
| Oct 14, 2025 | 74.81 | 76.08 | 74.81 | 75.75 | 75.75 | -0.71% | 56,696 |
| Oct 13, 2025 | 75.70 | 76.41 | 75.47 | 76.29 | 76.29 | 2.13% | 39,666 |
| Oct 10, 2025 | 75.84 | 75.93 | 74.55 | 74.70 | 74.70 | -2.92% | 89,310 |
| Oct 9, 2025 | 77.83 | 77.85 | 76.74 | 76.95 | 76.95 | -0.50% | 82,689 |
| Oct 8, 2025 | 77.36 | 77.72 | 77.00 | 77.34 | 77.34 | -0.86% | 33,598 |
| Oct 7, 2025 | 78.13 | 78.52 | 77.80 | 78.01 | 78.01 | -2.45% | 48,512 |
| Oct 6, 2025 | 79.57 | 80.00 | 79.17 | 79.97 | 79.97 | -0.63% | 31,890 |
| Oct 3, 2025 | 79.48 | 80.69 | 79.38 | 80.48 | 80.48 | 0.19% | 49,412 |
| Oct 2, 2025 | 79.88 | 80.49 | 79.42 | 80.33 | 80.33 | -1.80% | 41,929 |
| Oct 1, 2025 | 81.33 | 82.12 | 81.33 | 81.80 | 81.80 | -0.23% | 30,521 |
| Sep 30, 2025 | 84.28 | 84.30 | 81.70 | 81.99 | 81.99 | -3.65% | 63,772 |
| Sep 29, 2025 | 84.58 | 85.39 | 84.34 | 85.10 | 85.10 | 0.28% | 37,231 |
| Sep 26, 2025 | 84.89 | 85.13 | 84.51 | 84.86 | 84.86 | -1.18% | 41,631 |