Evolution AB (publ) (EVVTY)
OTCMKTS
· Delayed Price · Currency is USD
79.38
+1.36 (1.74%)
Mar 12, 2025, 3:36 PM EST
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 79.33 | 79.61 | 78.91 | 79.16 | - | 1.46% | 4,702 |
| Mar 11, 2025 | 78.69 | 78.92 | 77.54 | 78.02 | 78.02 | -2.22% | 74,016 |
| Mar 10, 2025 | 80.25 | 80.50 | 79.24 | 79.79 | 79.79 | -0.62% | 127,876 |
| Mar 7, 2025 | 79.40 | 80.42 | 79.27 | 80.29 | 80.29 | 1.76% | 32,167 |
| Mar 6, 2025 | 79.71 | 80.02 | 78.85 | 78.90 | 78.90 | -1.92% | 53,177 |
| Mar 5, 2025 | 80.15 | 80.56 | 79.48 | 80.45 | 80.45 | 2.84% | 34,133 |
| Mar 4, 2025 | 77.99 | 79.00 | 77.09 | 78.22 | 78.22 | -0.22% | 76,444 |
| Mar 3, 2025 | 78.39 | 78.91 | 77.62 | 78.39 | 78.39 | 2.56% | 42,620 |
| Feb 28, 2025 | 76.49 | 76.94 | 75.84 | 76.43 | 76.43 | 0.49% | 46,847 |
| Feb 27, 2025 | 76.94 | 76.94 | 76.06 | 76.06 | 76.06 | -2.10% | 46,201 |
| Feb 26, 2025 | 78.02 | 78.28 | 77.40 | 77.69 | 77.69 | 0.30% | 283,550 |
| Feb 25, 2025 | 78.07 | 78.31 | 77.33 | 77.46 | 77.46 | 1.53% | 239,239 |
| Feb 24, 2025 | 76.50 | 76.68 | 75.98 | 76.29 | 76.29 | -0.55% | 477,514 |
| Feb 21, 2025 | 77.70 | 77.70 | 76.71 | 76.71 | 76.71 | -2.38% | 57,498 |
| Feb 20, 2025 | 77.88 | 78.58 | 77.73 | 78.58 | 78.58 | 1.76% | 31,496 |
| Feb 19, 2025 | 76.85 | 77.37 | 76.62 | 77.22 | 77.22 | -1.91% | 79,835 |
| Feb 18, 2025 | 79.14 | 79.32 | 78.50 | 78.72 | 78.72 | 0.08% | 60,884 |
| Feb 14, 2025 | 79.14 | 79.14 | 77.78 | 78.66 | 78.66 | 0.61% | 38,588 |
| Feb 13, 2025 | 77.54 | 78.20 | 77.34 | 78.18 | 78.18 | 4.78% | 72,707 |
| Feb 12, 2025 | 73.73 | 74.73 | 73.61 | 74.61 | 74.61 | 1.17% | 48,524 |
| Feb 11, 2025 | 72.97 | 73.95 | 72.82 | 73.75 | 73.75 | -0.51% | 67,036 |
| Feb 10, 2025 | 73.12 | 74.65 | 73.07 | 74.13 | 74.13 | 2.82% | 82,539 |
| Feb 7, 2025 | 72.95 | 73.22 | 71.91 | 72.10 | 72.10 | -3.99% | 103,755 |
| Feb 6, 2025 | 75.12 | 75.79 | 74.94 | 75.10 | 75.10 | -1.69% | 71,512 |
| Feb 5, 2025 | 76.07 | 76.62 | 75.84 | 76.39 | 76.39 | -0.40% | 82,184 |
| Feb 4, 2025 | 76.47 | 77.10 | 76.40 | 76.70 | 76.70 | 2.12% | 93,688 |
| Feb 3, 2025 | 74.78 | 75.33 | 74.41 | 75.11 | 75.11 | -1.98% | 92,216 |
| Jan 31, 2025 | 76.89 | 77.81 | 76.63 | 76.63 | 76.63 | 2.00% | 49,607 |
| Jan 30, 2025 | 74.00 | 75.45 | 73.68 | 75.13 | 75.13 | -6.53% | 190,858 |
| Jan 29, 2025 | 80.09 | 80.69 | 79.86 | 80.38 | 80.38 | -0.09% | 47,263 |
| Jan 28, 2025 | 79.41 | 80.57 | 79.35 | 80.46 | 80.46 | 1.65% | 54,396 |
| Jan 27, 2025 | 78.39 | 79.23 | 78.22 | 79.15 | 79.15 | 1.91% | 93,639 |
| Jan 24, 2025 | 77.67 | 78.00 | 77.46 | 77.67 | 77.67 | 2.60% | 70,110 |
| Jan 23, 2025 | 75.15 | 75.89 | 74.88 | 75.70 | 75.70 | -0.70% | 57,190 |
| Jan 22, 2025 | 76.39 | 76.45 | 76.00 | 76.23 | 76.23 | -0.52% | 89,710 |
| Jan 21, 2025 | 76.09 | 76.82 | 75.97 | 76.63 | 76.63 | 2.80% | 95,292 |
| Jan 17, 2025 | 75.01 | 75.46 | 74.37 | 74.54 | 74.54 | -4.63% | 127,335 |
| Jan 16, 2025 | 77.69 | 78.69 | 77.44 | 78.16 | 78.16 | 1.22% | 99,777 |
| Jan 15, 2025 | 77.25 | 77.89 | 76.97 | 77.22 | 77.22 | 1.35% | 40,618 |
| Jan 14, 2025 | 76.30 | 76.52 | 75.76 | 76.19 | 76.19 | 1.46% | 93,941 |
| Jan 13, 2025 | 74.50 | 75.19 | 74.42 | 75.09 | 75.09 | -0.08% | 81,849 |
| Jan 10, 2025 | 75.30 | 75.53 | 74.78 | 75.15 | 75.15 | -1.12% | 90,143 |
| Jan 8, 2025 | 75.90 | 76.35 | 75.50 | 76.00 | 76.00 | -4.02% | 81,642 |
| Jan 7, 2025 | 79.90 | 80.22 | 79.17 | 79.18 | 79.18 | -2.17% | 321,711 |
| Jan 6, 2025 | 79.67 | 81.05 | 79.19 | 80.94 | 80.94 | 2.31% | 254,879 |
| Jan 3, 2025 | 78.42 | 79.13 | 78.08 | 79.11 | 79.11 | 1.84% | 58,296 |
| Jan 2, 2025 | 78.50 | 78.60 | 77.50 | 77.68 | 77.68 | 1.08% | 72,214 |
| Dec 31, 2024 | 78.21 | 78.38 | 76.79 | 76.85 | 76.85 | -0.58% | 60,766 |
| Dec 30, 2024 | 76.92 | 77.70 | 76.43 | 77.30 | 77.30 | -0.18% | 96,387 |
| Dec 27, 2024 | 77.06 | 77.72 | 76.93 | 77.44 | 77.44 | 2.00% | 96,504 |