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% | - |
| Sep 26, 2025 | 74.86 | 74.86 | 74.50 | 72.82 | 72.82 | -1.43% | 29 |
| Sep 25, 2025 | 72.10 | 72.10 | 72.10 | 73.88 | 73.88 | -0.67% | 3 |
| Sep 24, 2025 | 74.50 | 74.50 | 74.50 | 74.38 | 74.38 | -1.06% | 30 |
| Sep 23, 2025 | 76.98 | 76.98 | 76.98 | 75.18 | 75.18 | 0.91% | 60 |
| Sep 22, 2025 | 75.98 | 75.98 | 75.98 | 74.50 | 74.50 | 0.22% | 86 |
| Sep 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.95% | - |
| Sep 18, 2025 | 74.00 | 74.00 | 74.00 | 73.64 | 73.64 | -0.73% | 50 |
| Sep 17, 2025 | 75.18 | 75.18 | 75.18 | 74.18 | 74.18 | -1.36% | 39 |
| Sep 16, 2025 | 76.16 | 76.16 | 76.16 | 75.20 | 75.20 | 0.21% | 48 |
| Sep 15, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 3.05% | - |
| Sep 12, 2025 | 71.42 | 71.42 | 71.42 | 72.82 | 72.82 | -1.59% | 10 |
| Sep 11, 2025 | 73.10 | 74.00 | 73.10 | 74.00 | 74.00 | 1.31% | 43 |
| Sep 10, 2025 | 71.42 | 71.42 | 71.42 | 73.04 | 73.04 | 0.05% | 45 |
| Sep 9, 2025 | 74.76 | 74.76 | 74.64 | 73.00 | 73.00 | 0.88% | 59 |
| Sep 8, 2025 | 73.06 | 73.06 | 73.06 | 72.36 | 72.36 | -0.19% | 1 |
| Sep 5, 2025 | 71.22 | 71.22 | 71.22 | 72.50 | 72.50 | 1.63% | 40 |
| Sep 4, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.31% | - |
| Sep 3, 2025 | 70.14 | 70.14 | 70.14 | 71.56 | 71.56 | - | 180 |
| Sep 2, 2025 | 72.34 | 72.34 | 72.34 | 71.56 | 71.56 | -3.48% | 20 |
| Sep 1, 2025 | 75.38 | 75.38 | 75.38 | 74.14 | 74.14 | -0.32% | 16 |
| Aug 29, 2025 | 75.42 | 75.90 | 74.00 | 74.38 | 74.38 | -3.60% | 147 |
| Aug 28, 2025 | 75.80 | 75.80 | 75.80 | 77.16 | 77.16 | 0.44% | 63 |
| Aug 27, 2025 | 75.16 | 75.16 | 75.16 | 76.82 | 76.82 | 0.08% | 3 |
| Aug 26, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.65% | - |
| Aug 25, 2025 | 78.98 | 78.98 | 78.98 | 77.26 | 77.26 | 0.21% | 77 |
| Aug 22, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | 77.10 | 0.78% | 55 |
| Aug 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.23% | - |
| Aug 20, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.52% | - |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.74% | - |
| Aug 18, 2025 | 74.44 | 76.36 | 74.44 | 75.72 | 75.72 | 3.25% | 30 |
| Aug 14, 2025 | 72.56 | 74.44 | 72.56 | 73.34 | 73.34 | -0.65% | 88 |
| Aug 13, 2025 | 73.98 | 73.98 | 70.22 | 73.82 | 73.82 | -6.70% | 264 |
| Aug 12, 2025 | 78.20 | 78.20 | 78.20 | 79.12 | 79.12 | 0.89% | 30 |
| Aug 11, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.08% | - |
| Aug 8, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.05% | - |
| Aug 7, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 1.50% | - |
| Aug 6, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.31% | - |
| Aug 5, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.62% | - |
| Aug 4, 2025 | 75.48 | 78.50 | 75.48 | 77.04 | 77.04 | -0.23% | 6 |
| Aug 1, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.85% | - |
| Jul 31, 2025 | 79.14 | 80.06 | 79.14 | 77.88 | 77.88 | -0.69% | 223 |
| Jul 30, 2025 | 78.00 | 78.00 | 78.00 | 78.42 | 78.42 | -0.76% | 24 |
| Jul 29, 2025 | 79.20 | 79.20 | 79.20 | 79.02 | 79.02 | 0.89% | 705 |
| Jul 28, 2025 | 79.88 | 79.88 | 76.78 | 78.32 | 78.32 | 0.77% | 60 |
| Jul 25, 2025 | 76.62 | 76.62 | 75.98 | 77.72 | 77.72 | 1.15% | 34 |
| Jul 24, 2025 | 76.42 | 78.10 | 74.94 | 76.84 | 76.84 | 0.87% | 198 |
| Jul 23, 2025 | 76.50 | 77.00 | 76.50 | 76.18 | 76.18 | 1.90% | 112 |
| Jul 22, 2025 | 75.98 | 75.98 | 75.98 | 74.76 | 74.76 | 0.35% | 8 |
| Jul 21, 2025 | 76.36 | 76.36 | 76.36 | 74.50 | 74.50 | -0.21% | 66 |
| Jul 18, 2025 | 74.18 | 76.36 | 73.10 | 74.66 | 74.66 | 1.77% | 144 |