Evolution AB (publ) (EVVTY)
OTCMKTS · Delayed Price · Currency is USD
75.90
+0.15 (0.19%)
Oct 15, 2025, 3:58 PM EDT
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |