Evolution AB (publ) (BIT:1EVO)
Italy
· Delayed Price · Currency is EUR 54.00
+0.66 (1.24%)
Last updated: Mar 6, 2026, 10:50 AM CET
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -0.73% | - |
| Mar 4, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 2.51% | - |
| Mar 3, 2026 | 50.20 | 50.20 | 50.20 | 53.34 | 53.34 | 1.21% | 2 |
| Mar 2, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.08% | - |
| Feb 27, 2026 | 50.08 | 50.08 | 50.08 | 52.66 | 52.66 | 3.91% | 40 |
| Feb 26, 2026 | 51.00 | 51.00 | 51.00 | 50.68 | 50.68 | -1.67% | 31 |
| Feb 25, 2026 | 50.70 | 51.88 | 50.70 | 51.54 | 51.54 | 5.33% | 103 |
| Feb 24, 2026 | 49.00 | 50.66 | 48.13 | 48.93 | 48.93 | -0.89% | 61 |
| Feb 23, 2026 | 48.79 | 51.22 | 48.79 | 49.37 | 49.37 | 4.51% | 108 |
| Feb 20, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -8.94% | 45 |
| Feb 19, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 3.51% | - |
| Feb 18, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.99% | - |
| Feb 17, 2026 | 49.02 | 50.88 | 48.50 | 50.62 | 50.62 | 4.37% | 225 |
| Feb 16, 2026 | 50.00 | 50.88 | 50.00 | 48.50 | 48.50 | -15.18% | 118 |
| Feb 13, 2026 | 53.14 | 53.14 | 53.14 | 57.18 | 57.18 | 6.40% | 10 |
| Feb 12, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 4.51% | - |
| Feb 11, 2026 | 55.42 | 55.42 | 53.00 | 51.42 | 51.42 | -6.17% | 107 |
| Feb 10, 2026 | 53.32 | 53.32 | 53.32 | 54.80 | 54.80 | 1.56% | 17 |
| Feb 9, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 1.81% | - |
| Feb 6, 2026 | 51.04 | 51.94 | 50.00 | 53.00 | 53.00 | 10.10% | 66 |
| Feb 5, 2026 | 52.00 | 52.00 | 49.94 | 48.14 | 48.14 | -8.89% | 92 |
| Feb 4, 2026 | 56.30 | 56.30 | 56.30 | 52.84 | 52.84 | -3.29% | 10 |
| Feb 3, 2026 | 54.20 | 54.20 | 54.20 | 54.64 | 54.64 | 5.56% | 27 |
| Feb 2, 2026 | 54.56 | 54.56 | 54.56 | 51.76 | 51.76 | -7.04% | 26 |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 55.68 | 55.68 | 1.35% | 10 |
| Jan 29, 2026 | 55.88 | 56.98 | 55.88 | 54.94 | 54.94 | -3.92% | 78 |
| Jan 28, 2026 | 56.88 | 57.00 | 56.00 | 57.18 | 57.18 | 3.18% | 244 |
| Jan 27, 2026 | 54.20 | 57.02 | 54.20 | 55.42 | 55.42 | 3.13% | 522 |
| Jan 26, 2026 | 56.20 | 56.20 | 56.20 | 53.74 | 53.74 | -5.39% | 40 |
| Jan 23, 2026 | 55.80 | 56.00 | 55.80 | 56.80 | 56.80 | 1.03% | 75 |
| Jan 22, 2026 | 54.12 | 54.12 | 54.12 | 56.22 | 56.22 | 1.33% | 35 |
| Jan 21, 2026 | 54.00 | 56.70 | 54.00 | 55.48 | 55.48 | 1.87% | 34 |
| Jan 20, 2026 | 55.20 | 55.20 | 55.20 | 54.46 | 54.46 | -2.78% | 5 |
| Jan 19, 2026 | 56.66 | 56.66 | 55.00 | 56.02 | 56.02 | 2.49% | 150 |
| Jan 16, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.70% | - |
| Jan 15, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -2.34% | - |
| Jan 14, 2026 | 56.38 | 57.10 | 56.38 | 55.58 | 55.58 | -1.35% | 70 |
| Jan 13, 2026 | 59.24 | 59.24 | 59.24 | 56.34 | 56.34 | -3.73% | 150 |
| Jan 12, 2026 | 59.30 | 59.38 | 59.00 | 58.52 | 58.52 | 3.61% | 28 |
| Jan 9, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.26% | - |
| Jan 8, 2026 | 56.76 | 56.76 | 56.76 | 57.20 | 57.20 | 0.78% | 35 |
| Jan 7, 2026 | 58.04 | 58.04 | 58.04 | 56.76 | 56.76 | -6.80% | 54 |
| Jan 6, 2026 | 60.68 | 63.00 | 58.50 | 60.90 | 60.90 | 5.36% | 393 |
| Jan 5, 2026 | 55.78 | 55.80 | 55.78 | 57.80 | 57.80 | 1.58% | 70 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 56.90 | 56.90 | -3.17% | 53 |
| Dec 30, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.00% | - |
| Dec 29, 2025 | 56.40 | 59.56 | 56.40 | 58.18 | 58.18 | -0.58% | 95 |
| Dec 23, 2025 | 56.22 | 58.94 | 56.14 | 58.52 | 58.52 | 4.87% | 163 |
| Dec 22, 2025 | 56.14 | 56.14 | 56.14 | 55.80 | 55.80 | -0.61% | 12 |
| Dec 19, 2025 | 61.64 | 61.64 | 57.80 | 56.14 | 56.14 | 0.14% | 200 |
| Dec 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.68% | - |
| Dec 17, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -2.56% | - |
| Dec 16, 2025 | 56.42 | 59.24 | 56.42 | 58.52 | 58.52 | 4.28% | 59 |
| Dec 15, 2025 | 59.78 | 59.78 | 59.78 | 56.12 | 56.12 | -3.41% | 20 |
| Dec 12, 2025 | 56.40 | 59.22 | 56.40 | 58.10 | 58.10 | 2.47% | 109 |
| Dec 11, 2025 | 57.00 | 57.00 | 56.20 | 56.70 | 56.70 | -0.94% | 50 |
| Dec 10, 2025 | 59.74 | 59.74 | 59.00 | 57.24 | 57.24 | 0.60% | 40 |
| Dec 9, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.56% | - |
| Dec 8, 2025 | 57.84 | 58.08 | 56.00 | 57.22 | 57.22 | 2.66% | 68 |
| 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 |