Evolution AB (publ) (EVVTY)
OTCMKTS · Delayed Price · Currency is USD
65.99
+0.49 (0.75%)
Nov 5, 2025, 4:00 PM EST
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 86.13 | 86.67 | 85.45 | 85.87 | 85.87 | -1.28% | 23,341 |
| Sep 24, 2025 | 87.00 | 87.29 | 86.82 | 86.98 | 86.98 | -1.83% | 15,083 |
| Sep 23, 2025 | 88.71 | 88.85 | 88.22 | 88.60 | 88.60 | 0.87% | 11,789 |
| Sep 22, 2025 | 87.73 | 88.09 | 87.40 | 87.84 | 87.84 | 0.28% | 48,106 |
| Sep 19, 2025 | 87.06 | 87.75 | 87.06 | 87.60 | 87.60 | 1.38% | 20,976 |
| Sep 18, 2025 | 86.73 | 87.19 | 86.23 | 86.40 | 86.40 | 0.28% | 119,094 |
| Sep 17, 2025 | 87.58 | 87.68 | 85.94 | 86.16 | 86.16 | -2.85% | 551,840 |
| Sep 16, 2025 | 89.39 | 89.51 | 88.54 | 88.69 | 88.69 | 0.17% | 247,193 |
| Sep 15, 2025 | 88.13 | 88.95 | 88.02 | 88.54 | 88.54 | 3.96% | 374,062 |
| Sep 12, 2025 | 85.97 | 85.97 | 84.14 | 85.17 | 85.17 | -0.75% | 196,464 |
| Sep 11, 2025 | 85.30 | 85.81 | 84.87 | 85.81 | 85.81 | 0.26% | 261,121 |
| Sep 10, 2025 | 85.46 | 85.90 | 85.27 | 85.59 | 85.59 | 0.08% | 350,906 |
| Sep 9, 2025 | 85.66 | 85.88 | 85.29 | 85.53 | 85.53 | 0.74% | 23,029 |
| Sep 8, 2025 | 85.14 | 85.19 | 84.57 | 84.90 | 84.90 | -0.28% | 23,727 |
| Sep 5, 2025 | 85.10 | 85.68 | 84.75 | 85.14 | 85.14 | 2.81% | 49,832 |
| Sep 4, 2025 | 83.05 | 83.15 | 82.51 | 82.81 | 82.81 | -0.76% | 43,728 |
| Sep 3, 2025 | 83.20 | 83.67 | 83.10 | 83.44 | 83.44 | -0.11% | 127,878 |
| Sep 2, 2025 | 82.30 | 83.66 | 82.25 | 83.53 | 83.53 | -3.52% | 41,173 |
| Aug 29, 2025 | 86.79 | 87.11 | 86.05 | 86.58 | 86.58 | -3.54% | 21,168 |
| Aug 28, 2025 | 89.57 | 89.93 | 89.38 | 89.76 | 89.76 | 0.48% | 17,433 |
| Aug 27, 2025 | 88.59 | 89.50 | 88.54 | 89.34 | 89.34 | -0.12% | 26,726 |