EvoNext Holdings SA (SWX:EVE)
Switzerland · Delayed Price · Currency is CHF 0.8020
-0.0200 (-2.43%)
Oct 21, 2025, 3:58 PM CET
EvoNext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.82 | 0.90 | 0.82 | 0.82 | 0.82 | - | 2,928 |
| Oct 17, 2025 | 0.82 | 0.90 | 0.82 | 0.82 | 0.82 | 0.74% | 7,153 |
| Oct 16, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.25% | 577 |
| Oct 15, 2025 | 0.85 | 0.91 | 0.81 | 0.81 | 0.81 | -4.24% | 11,562 |
| Oct 14, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 4,506 |
| Oct 13, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -4.71% | 7,716 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -4.09% | 7,883 |
| Oct 9, 2025 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | 1.97% | 4,794 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.00% | 5,086 |
| Oct 7, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | 3.71% | 19,466 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -2.55% | 9,814 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 2.62% | 1,192 |
| Oct 2, 2025 | 0.90 | 1.00 | 0.90 | 0.92 | 0.92 | -8.22% | 99,240 |
| Oct 1, 2025 | 0.95 | 1.00 | 0.81 | 1.00 | 1.00 | -0.20% | 10,728 |
| Sep 30, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.88% | 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 |