Evolution AB (publ) (BIT:1EVO)
Italy
· Delayed Price · Currency is EUR 56.04
-1.66 (-2.88%)
At close: Apr 28, 2026
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -2.88% | - |
| Apr 27, 2026 | 60.78 | 60.78 | 60.78 | 57.70 | 57.70 | -1.70% | 85 |
| Apr 24, 2026 | 58.44 | 58.44 | 58.44 | 58.70 | 58.70 | 4.82% | 30 |
| Apr 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.50% | - |
| Apr 22, 2026 | 57.52 | 57.52 | 55.18 | 56.28 | 56.28 | -0.32% | 201 |
| Apr 21, 2026 | 57.12 | 57.12 | 57.12 | 56.46 | 56.46 | -2.82% | 28 |
| Apr 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.94% | - |
| Apr 17, 2026 | 59.34 | 60.00 | 59.34 | 57.56 | 57.56 | 1.70% | 60 |
| Apr 16, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.87% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 55.56 | 55.56 | 0.58% | 57 |
| Apr 14, 2026 | 54.94 | 54.94 | 54.94 | 55.24 | 55.24 | 3.80% | 9 |
| Apr 13, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.42% | - |
| Apr 10, 2026 | 55.96 | 55.96 | 55.96 | 53.00 | 53.00 | -5.29% | 19 |
| Apr 9, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 3.25% | - |
| Apr 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.63% | - |
| Apr 7, 2026 | 56.16 | 56.16 | 56.16 | 53.86 | 53.86 | 6.40% | 20 |
| Apr 2, 2026 | 56.52 | 56.52 | 56.52 | 50.62 | 50.62 | -7.15% | 20 |
| Apr 1, 2026 | 54.68 | 54.68 | 54.68 | 54.52 | 54.52 | 7.62% | 95 |
| Mar 31, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.08% | - |
| Mar 30, 2026 | 50.78 | 50.78 | 50.78 | 50.62 | 50.62 | 2.59% | 28 |
| Mar 27, 2026 | 49.06 | 49.06 | 49.06 | 49.34 | 49.34 | -1.60% | 35 |
| Mar 26, 2026 | 50.36 | 50.36 | 50.36 | 50.14 | 50.14 | -3.05% | 16 |
| Mar 25, 2026 | 53.26 | 53.26 | 53.26 | 51.72 | 51.72 | -2.89% | 18 |
| Mar 24, 2026 | 55.44 | 55.44 | 55.44 | 53.26 | 53.26 | 0.30% | 25 |
| Mar 23, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -5.25% | - |
| Mar 20, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 5.78% | - |
| Mar 19, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -1.45% | - |
| Mar 18, 2026 | 55.48 | 55.48 | 55.48 | 53.76 | 53.76 | -4.68% | 9 |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.40 | 56.40 | 3.64% | 340 |
| Mar 16, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 3.66% | - |
| Mar 13, 2026 | 53.72 | 53.72 | 53.72 | 52.50 | 52.50 | -2.09% | 70 |
| Mar 12, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - | - |
| Mar 11, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 2.68% | - |
| Mar 10, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 1.28% | - |
| Mar 9, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.04% | - |
| Mar 6, 2026 | 54.00 | 54.00 | 51.44 | 51.58 | 51.58 | -4.97% | 103 |
| 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 |