EvoNext Holdings SA (SWX:EVE)
Switzerland · Delayed Price · Currency is CHF 1.000
+0.028 (2.88%)
Sep 30, 2025, 5:31 PM CET
EvoNext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 5,525 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | 1.25% | 7,054 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 3,017 |
| Sep 25, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 8,971 |
| Sep 24, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 6,852 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 16,581 |
| Sep 22, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 10,614 |
| Sep 19, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,980 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 18,512 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,116 |
| Sep 16, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 675 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 5,860 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 4,357 |
| Sep 11, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -2.78% | 22,020 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 190 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 3,576 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.03 | 1.13 | 1.13 | 9.71% | 2,785 |
| Sep 5, 2025 | 1.03 | 1.15 | 1.03 | 1.03 | 1.03 | - | 18,874 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 379 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 2, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -6.36% | 2,456 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | 2.80% | 4,967 |
| Aug 29, 2025 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 7,270 |
| Aug 28, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 5.77% | 1,788 |
| Aug 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 1,167 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 3,798 |
| Aug 25, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 5,779 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | 551 |
| Aug 21, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 2,034 |
| Aug 20, 2025 | 1.05 | 1.10 | 1.01 | 1.10 | 1.10 | - | 1,028 |
| Aug 19, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 1,680 |
| Aug 18, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.22% | 14,828 |
| Aug 15, 2025 | 0.99 | 1.08 | 0.99 | 1.00 | 1.00 | 1.42% | 10,040 |
| Aug 14, 2025 | 1.05 | 1.09 | 0.98 | 0.98 | 0.98 | -10.55% | 51,601 |
| Aug 13, 2025 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 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 |