Evolution AB (publ) (BIT:1EVO)
Italy
· Delayed Price · Currency is EUR 55.74
-0.14 (-0.25%)
At close: Dec 5, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.66 | 58.66 | 57.80 | 55.74 | 55.74 | -0.25% | 120 |
| Dec 4, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.38% | - |
| Dec 3, 2025 | 56.82 | 59.66 | 56.58 | 56.66 | 56.66 | -0.56% | 354 |
| Dec 2, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.42% | - |
| Dec 1, 2025 | 57.84 | 61.50 | 57.84 | 57.80 | 57.80 | 0.03% | 195 |
| Nov 28, 2025 | 59.00 | 60.42 | 57.56 | 57.78 | 57.78 | -3.12% | 135 |
| Nov 27, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 1.15% | - |
| Nov 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 2.50% | - |
| Nov 25, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.14% | - |
| Nov 24, 2025 | 59.06 | 59.06 | 59.06 | 57.60 | 57.60 | 0.91% | 230 |
| Nov 21, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.52% | - |
| Nov 20, 2025 | 57.18 | 58.00 | 57.18 | 57.38 | 57.38 | -0.03% | 46 |
| Nov 19, 2025 | 56.48 | 56.48 | 56.48 | 57.40 | 57.40 | 1.06% | 53 |
| Nov 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.22% | - |
| Nov 17, 2025 | 58.74 | 58.74 | 58.74 | 57.50 | 57.50 | -1.20% | 15 |
| Nov 14, 2025 | 58.80 | 58.80 | 58.80 | 58.20 | 58.20 | -1.02% | 11 |
| Nov 13, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.41% | - |
| Nov 12, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.44% | - |
| Nov 11, 2025 | 60.00 | 60.84 | 60.00 | 59.38 | 59.38 | 1.57% | 35 |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 58.46 | 58.46 | 1.70% | 27 |
| Nov 7, 2025 | 58.70 | 58.70 | 58.70 | 57.48 | 57.48 | 0.95% | 7 |
| Nov 6, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.73% | - |
| Nov 5, 2025 | 56.00 | 56.00 | 55.88 | 57.36 | 57.36 | -0.03% | 33 |
| Nov 4, 2025 | 58.24 | 59.58 | 58.24 | 57.38 | 57.38 | -2.94% | 487 |
| Nov 3, 2025 | 58.16 | 60.56 | 58.16 | 59.12 | 59.12 | 2.14% | 226 |
| Oct 31, 2025 | 59.00 | 60.50 | 59.00 | 57.88 | 57.88 | -3.66% | 44 |
| Oct 30, 2025 | 61.18 | 61.18 | 60.80 | 60.08 | 60.08 | -0.03% | 426 |
| Oct 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.79% | - |
| Oct 28, 2025 | 61.00 | 61.98 | 59.04 | 60.58 | 60.58 | -2.64% | 176 |
| Oct 27, 2025 | 63.00 | 63.38 | 62.00 | 62.22 | 62.22 | 1.20% | 108 |
| Oct 24, 2025 | 60.00 | 62.90 | 59.84 | 61.48 | 61.48 | -0.29% | 71 |
| Oct 23, 2025 | 61.72 | 62.50 | 60.00 | 61.66 | 61.66 | -7.47% | 463 |
| Oct 22, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.12% | - |
| Oct 21, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.91% | - |
| Oct 20, 2025 | 66.70 | 66.70 | 66.70 | 65.96 | 65.96 | -0.69% | 60 |
| Oct 17, 2025 | 66.90 | 67.26 | 66.90 | 66.42 | 66.42 | 0.76% | 45 |
| Oct 16, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - | - |
| Oct 15, 2025 | 65.02 | 67.14 | 65.02 | 65.92 | 65.92 | 1.14% | 40 |
| Oct 14, 2025 | 63.24 | 63.24 | 63.24 | 65.18 | 65.18 | -1.15% | 133 |
| Oct 13, 2025 | 64.60 | 64.60 | 64.60 | 65.94 | 65.94 | 0.49% | 3 |
| Oct 10, 2025 | 65.34 | 67.14 | 65.34 | 65.62 | 65.62 | -2.67% | 197 |
| Oct 9, 2025 | 68.52 | 68.52 | 68.52 | 67.42 | 67.42 | 1.14% | 38 |
| Oct 8, 2025 | 67.00 | 67.00 | 67.00 | 66.66 | 66.66 | -1.39% | 35 |
| Oct 7, 2025 | 67.30 | 67.30 | 65.62 | 67.60 | 67.60 | -1.31% | 34 |
| Oct 6, 2025 | 68.56 | 68.56 | 66.66 | 68.50 | 68.50 | -0.61% | 33 |
| Oct 3, 2025 | 66.00 | 70.00 | 66.00 | 68.92 | 68.92 | 0.47% | 157 |
| Oct 2, 2025 | 68.76 | 68.76 | 68.70 | 68.60 | 68.60 | -1.66% | 165 |
| Oct 1, 2025 | 70.30 | 71.00 | 70.00 | 69.76 | 69.76 | -2.41% | 59 |
| Sep 30, 2025 | 69.92 | 69.92 | 69.92 | 71.48 | 71.48 | -1.22% | 9 |
| Sep 29, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.63% | - |