Evolution Mining Limited (FRA:WE7)
Germany
· Delayed Price · Currency is EUR 6.86
+0.30 (4.57%)
Last updated: Dec 5, 2025, 7:04 PM CET
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | 1,047 |
| Dec 3, 2025 | 6.63 | 6.70 | 6.63 | 6.70 | 6.70 | 1.82% | 484 |
| Dec 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Dec 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.82% | - |
| Nov 28, 2025 | 6.63 | 6.80 | 6.63 | 6.80 | 6.80 | 2.56% | 441 |
| Nov 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% | - |
| Nov 26, 2025 | 6.45 | 6.58 | 6.45 | 6.58 | 6.58 | 0.46% | 3,000 |
| Nov 25, 2025 | 6.34 | 6.55 | 6.34 | 6.55 | 6.55 | 4.13% | 46,541 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.14 | 6.29 | 6.29 | 5.11% | 11,800 |
| Nov 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -5.23% | - |
| Nov 20, 2025 | 6.33 | 6.37 | 6.31 | 6.31 | 6.31 | 2.67% | 3,908 |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% | 350 |
| Nov 14, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -3.33% | 6,000 |
| Nov 13, 2025 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 0.46% | 3,000 |
| Nov 12, 2025 | 6.42 | 6.57 | 6.42 | 6.57 | 6.57 | 4.29% | 2,800 |
| Nov 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.29% | - |
| Nov 10, 2025 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 4.89% | 550 |
| Nov 7, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.50% | - |
| Nov 6, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.09% | - |
| Nov 5, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.62% | - |
| Nov 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.55% | 3,000 |
| Nov 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | 700 |
| Oct 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.62% | 1,000 |
| Oct 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.33% | - |
| Oct 29, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 3.09% | 850 |
| Oct 28, 2025 | 5.68 | 5.82 | 5.68 | 5.82 | 5.82 | -1.85% | 17,281 |
| Oct 27, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.07% | - |
| Oct 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -4.75% | - |
| Oct 23, 2025 | 5.93 | 6.10 | 5.93 | 6.10 | 6.10 | 10.99% | 1,500 |
| Oct 22, 2025 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | -8.40% | 1,210 |
| Oct 21, 2025 | 6.36 | 6.36 | 5.85 | 6.00 | 6.00 | -0.86% | 16,225 |
| Oct 20, 2025 | 6.04 | 6.13 | 6.04 | 6.05 | 6.05 | -1.59% | 9,563 |
| Oct 17, 2025 | 6.35 | 6.39 | 6.15 | 6.15 | 6.15 | -4.35% | 1,500 |
| Oct 16, 2025 | 6.22 | 6.43 | 6.22 | 6.43 | 6.43 | 5.58% | 1,500 |
| Oct 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.09% | - |
| Oct 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.25% | - |
| Oct 13, 2025 | 6.21 | 6.30 | 6.16 | 6.30 | 6.30 | 3.96% | 2,095 |
| Oct 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.75% | - |
| Oct 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.79% | - |
| Oct 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% | 1 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -1.00% | 1,734 |
| Oct 6, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 3.84% | 1,608 |
| Oct 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.63% | - |
| Oct 2, 2025 | 6.16 | 6.20 | 6.03 | 6.03 | 6.03 | 1.01% | 1,500 |
| Oct 1, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.57% | - |
| Sep 30, 2025 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -2.03% | 700 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 5.97% | 7,990 |
| Sep 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% | - |
| Sep 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | - |
| Sep 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.92% | - |
| Sep 23, 2025 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 0.89% | 64 |
| Sep 22, 2025 | 5.56 | 5.63 | 5.56 | 5.63 | 5.63 | 5.23% | 2,636 |
| Sep 19, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 5.23% | 2,000 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.32% | - |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.53% | - |
| Sep 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.04% | - |
| Sep 15, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -6.03% | - |
| Sep 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.88% | - |
| Sep 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.44% | - |
| Sep 10, 2025 | 5.07 | 5.23 | 5.07 | 5.23 | 5.23 | 3.48% | 150 |
| Sep 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.82% | - |
| Sep 8, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 400 |
| Sep 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.01% | - |
| Sep 4, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.79% | - |
| Sep 3, 2025 | 4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 2.05% | 1,500 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -3.06% | 17 |
| Sep 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 9.94% | 17 |
| Aug 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 1.47% | - |
| Aug 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 1.15% | - |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | 1.51% | - |
| Aug 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -0.91% | - |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 3.16% | 54 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -1.44% | - |
| Aug 21, 2025 | 4.37 | 4.53 | 4.37 | 4.53 | 4.46 | 3.78% | 1,136 |
| Aug 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 1.21% | - |
| Aug 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | -2.25% | - |
| Aug 18, 2025 | 4.33 | 4.41 | 4.33 | 4.41 | 4.35 | 0.16% | 350 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | - | - |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -0.45% | - |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | 4.66% | - |
| Aug 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -0.54% | 550 |
| Aug 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.19 | -1.48% | - |
| Aug 8, 2025 | 4.24 | 4.31 | 4.24 | 4.31 | 4.25 | 2.16% | 54 |
| Aug 7, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.16 | 2.06% | 2,375 |
| Aug 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 1.95% | - |
| Aug 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Aug 4, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.00 | 5.19% | 3,725 |
| Aug 1, 2025 | 3.91 | 3.95 | 3.86 | 3.86 | 3.80 | -4.56% | 4,000 |
| Jul 31, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 3.98 | -1.17% | 1,000 |
| Jul 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 2.25% | - |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.34% | - |
| Jul 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -3.69% | 1,714 |
| Jul 25, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.04 | -2.01% | 700 |
| Jul 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -3.93% | - |
| Jul 23, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.29 | 3.72% | 2,350 |
| Jul 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | 2.02% | - |
| Jul 21, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.05 | -1.58% | 20,200 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 1.14% | - |