EvoNext Holdings SA (SWX:EVE)
Switzerland · Delayed Price · Currency is CHF 0.9840
-0.1160 (-10.55%)
Aug 14, 2025, 5:31 PM CET
EvoNext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.03 | 1.10 | 1.02 | 1.03 | 1.03 | 0.49% | 2,504 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | 88 |
| Aug 11, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | -0.90% | 4,503 |
| Aug 8, 2025 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 0.91% | 332 |
| Aug 7, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 5.77% | 4,743 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -6.31% | 9,106 |
| Aug 5, 2025 | 1.05 | 1.12 | 1.02 | 1.11 | 1.11 | 5.71% | 12,256 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 5,724 |
| Jul 31, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 842 |
| Jul 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 42 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 7,139 |
| Jul 28, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 437 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,045 |
| Jul 24, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 2,051 |
| Jul 23, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 10,350 |
| Jul 22, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 330 |
| Jul 21, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 3,652 |
| Jul 18, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 1,876 |
| Jul 17, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 2,193 |
| Jul 16, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 2,992 |
| Jul 15, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 2,895 |
| Jul 14, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 1,753 |
| Jul 11, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 8,911 |
| Jul 10, 2025 | 1.10 | 1.17 | 1.09 | 1.09 | 1.09 | -0.91% | 1,918 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 9,773 |
| Jul 8, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 1,264 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | - | 3,617 |
| Jul 4, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 2,414 |
| Jul 3, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | - | 32,615 |
| Jul 2, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 4.63% | 486 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 3,625 |
| Jun 30, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 8,273 |
| Jun 27, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 6,258 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 2,165 |
| Jun 25, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 444 |
| Jun 24, 2025 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 15,606 |
| Jun 23, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | -5.08% | 5,293 |
| Jun 20, 2025 | 1.15 | 1.21 | 1.08 | 1.18 | 1.18 | 7.27% | 38,024 |
| Jun 19, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -5.98% | 5,382 |
| Jun 18, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 2,306 |
| Jun 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 282 |
| Jun 16, 2025 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 2.68% | 10,639 |
| Jun 13, 2025 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 1.82% | 26,847 |
| Jun 12, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | 14,047 |
| Jun 11, 2025 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | - | 13,144 |
| Jun 10, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 2,508 |
| Jun 6, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | - | 1,629 |
| Jun 5, 2025 | 1.13 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 12,146 |
| Jun 4, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -4.10% | 23,640 |
| Jun 3, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | - | 5,905 |