Evolution AB (publ) (EVVTY)
OTCMKTS · Delayed Price · Currency is USD
68.13
+0.33 (0.49%)
Dec 29, 2025, 4:00 PM EST
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 68.49 | 68.49 | 67.99 | 68.13 | 68.13 | 0.49% | 72,290 |
| Dec 26, 2025 | 67.40 | 68.00 | 67.40 | 67.80 | 67.80 | 0.18% | 43,742 |
| Dec 24, 2025 | 68.00 | 68.00 | 67.01 | 67.68 | 67.68 | -0.12% | 25,820 |
| Dec 23, 2025 | 67.76 | 67.99 | 67.50 | 67.76 | 67.76 | 0.83% | 36,818 |
| Dec 22, 2025 | 67.07 | 67.71 | 67.00 | 67.20 | 67.20 | 0.09% | 67,030 |
| Dec 19, 2025 | 66.99 | 67.48 | 66.90 | 67.14 | 67.14 | 0.06% | 62,544 |
| Dec 18, 2025 | 66.77 | 67.47 | 66.53 | 67.10 | 67.10 | -1.43% | 74,177 |
| Dec 17, 2025 | 68.02 | 68.53 | 67.92 | 68.07 | 68.07 | -0.41% | 48,650 |
| Dec 16, 2025 | 68.28 | 68.73 | 68.06 | 68.35 | 68.35 | 0.37% | 52,639 |
| Dec 15, 2025 | 68.11 | 68.50 | 67.87 | 68.10 | 68.10 | 0.35% | 67,674 |
| Dec 12, 2025 | 67.85 | 68.25 | 67.46 | 67.86 | 67.86 | 0.15% | 48,595 |
| Dec 11, 2025 | 67.54 | 68.04 | 66.91 | 67.76 | 67.76 | -0.21% | 61,692 |
| Dec 10, 2025 | 67.96 | 68.11 | 67.49 | 67.90 | 67.90 | 0.04% | 65,569 |
| Dec 9, 2025 | 67.26 | 68.16 | 67.22 | 67.87 | 67.87 | 1.12% | 103,745 |
| Dec 8, 2025 | 66.33 | 67.14 | 66.09 | 67.12 | 67.12 | 1.79% | 85,182 |
| 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 |