Evolution AB (publ) (EVVTY)
OTCMKTS · Delayed Price · Currency is USD
87.60
+1.20 (1.38%)
Sep 19, 2025, 3:59 PM EDT
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 89.24 | 89.58 | 89.01 | 89.44 | 89.44 | -0.03% | 9,766 |
| Aug 25, 2025 | 90.27 | 90.40 | 89.45 | 89.47 | 89.47 | -0.87% | 10,093 |
| Aug 22, 2025 | 88.85 | 90.64 | 88.85 | 90.26 | 90.26 | 1.74% | 26,115 |
| Aug 21, 2025 | 88.97 | 89.12 | 88.51 | 88.72 | 88.72 | -1.00% | 9,431 |
| Aug 20, 2025 | 89.42 | 89.89 | 89.36 | 89.62 | 89.62 | 1.46% | 14,186 |
| Aug 19, 2025 | 88.71 | 89.00 | 88.23 | 88.33 | 88.33 | -0.64% | 73,870 |
| Aug 18, 2025 | 87.44 | 88.90 | 87.44 | 88.90 | 88.90 | 3.07% | 42,699 |
| Aug 15, 2025 | 86.39 | 86.64 | 86.06 | 86.25 | 86.25 | 0.29% | 91,153 |
| Aug 14, 2025 | 85.40 | 86.21 | 85.40 | 86.00 | 86.00 | 1.65% | 105,515 |
| Aug 13, 2025 | 83.95 | 84.96 | 83.72 | 84.60 | 84.60 | -8.87% | 87,234 |
| Aug 12, 2025 | 91.86 | 92.84 | 91.86 | 92.84 | 92.84 | 2.02% | 19,960 |
| Aug 11, 2025 | 91.11 | 91.34 | 91.00 | 91.00 | 91.00 | -0.61% | 20,319 |
| Aug 8, 2025 | 91.34 | 91.68 | 91.08 | 91.56 | 91.56 | 0.48% | 10,897 |
| Aug 7, 2025 | 91.28 | 91.42 | 90.71 | 91.12 | 91.12 | 1.14% | 13,282 |
| Aug 6, 2025 | 89.87 | 90.12 | 89.60 | 90.09 | 90.09 | 0.64% | 16,699 |
| Aug 5, 2025 | 89.67 | 89.77 | 89.21 | 89.52 | 89.52 | 0.71% | 16,779 |
| Aug 4, 2025 | 88.95 | 89.19 | 88.65 | 88.89 | 88.89 | -0.35% | 16,011 |
| Aug 1, 2025 | 89.12 | 89.37 | 88.39 | 89.20 | 89.20 | 0.28% | 39,513 |
| Jul 31, 2025 | 88.93 | 89.36 | 88.75 | 88.95 | 88.95 | -1.06% | 30,386 |
| Jul 30, 2025 | 89.79 | 90.45 | 89.46 | 89.90 | 89.90 | -0.98% | 31,707 |
| Jul 29, 2025 | 91.30 | 91.70 | 90.51 | 90.79 | 90.79 | -0.12% | 33,657 |
| Jul 28, 2025 | 91.00 | 91.29 | 90.68 | 90.90 | 90.90 | -0.74% | 21,745 |
| Jul 25, 2025 | 90.83 | 91.59 | 90.80 | 91.58 | 91.58 | 2.12% | 20,499 |
| Jul 24, 2025 | 89.97 | 90.63 | 89.50 | 89.68 | 89.68 | 0.01% | 31,394 |
| Jul 23, 2025 | 88.75 | 89.75 | 88.54 | 89.67 | 89.67 | 1.59% | 41,066 |
| Jul 22, 2025 | 87.71 | 88.27 | 87.60 | 88.27 | 88.27 | 1.94% | 39,715 |
| Jul 21, 2025 | 86.38 | 87.50 | 86.16 | 86.59 | 86.59 | 0.13% | 47,964 |
| Jul 18, 2025 | 87.27 | 87.35 | 86.45 | 86.48 | 86.48 | 1.49% | 50,438 |
| Jul 17, 2025 | 84.44 | 85.31 | 84.35 | 85.21 | 85.21 | 7.18% | 45,714 |
| Jul 16, 2025 | 79.09 | 79.62 | 78.99 | 79.50 | 79.50 | 0.52% | 24,614 |
| Jul 15, 2025 | 80.28 | 80.29 | 79.08 | 79.09 | 79.09 | -0.97% | 31,033 |
| Jul 14, 2025 | 79.41 | 79.89 | 79.11 | 79.86 | 79.86 | -0.64% | 28,572 |
| Jul 11, 2025 | 81.24 | 81.27 | 80.32 | 80.38 | 80.38 | -0.77% | 16,530 |