Skip to main content
EvoNext Holdings SA (SWX:EVE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.782
-0.058 (-6.90%)
At close: Dec 5, 2025

EvoNext Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.830.780.780.78-6.90%5,141
Dec 4, 20250.760.840.760.840.8411.70%571
Dec 3, 20250.780.780.750.750.75-6.00%2,631
Dec 2, 20250.800.840.780.800.80-0.50%48,432
Dec 1, 20250.820.820.800.800.80-3.13%15,421
Nov 28, 20250.850.850.830.830.83-2.35%5,190
Nov 27, 20250.830.850.830.850.852.41%1,540
Nov 26, 20250.830.880.830.830.83-0.24%2,434
Nov 25, 20250.830.900.830.830.830.24%5,829
Nov 24, 20250.900.900.830.830.83-3,065
Nov 21, 20250.830.900.830.830.83-0.24%186
Nov 20, 20250.900.900.830.830.830.24%363
Nov 19, 20250.890.890.820.830.83-2.35%10,213
Nov 18, 20250.900.900.850.850.85-5.35%10,484
Nov 17, 20250.860.900.860.900.90-0.22%1,328
Nov 14, 20250.910.910.860.900.90-9.09%3,666
Nov 13, 20250.930.990.910.990.99-7,154
Nov 12, 20250.930.990.930.990.99-253
Nov 11, 20250.990.990.920.990.998.55%2,244
Nov 10, 20250.940.940.910.910.910.66%300
Nov 7, 20250.900.910.900.910.910.44%937
Nov 6, 20250.890.900.890.900.90-1.10%2,013
Nov 5, 20250.910.910.910.910.91-3.39%374
Nov 4, 20250.910.940.910.940.943.51%339
Nov 3, 20250.940.940.910.910.91-3.39%923
Oct 31, 20250.890.940.890.940.947.03%776
Oct 30, 20250.880.950.880.880.88-4,122
Oct 29, 20250.880.950.880.880.881.38%3,622
Oct 28, 20250.860.940.860.870.87-7.45%2,371
Oct 27, 20250.880.950.820.940.9414.36%17,016
Oct 24, 20250.880.880.820.820.82-6.59%5,814
Oct 23, 20250.810.890.810.880.882.09%4,821
Oct 22, 20250.810.950.810.860.866.42%11,404
Oct 21, 20250.820.890.800.810.81-1.46%28,014
Oct 20, 20250.820.900.820.820.82-1,928
Oct 17, 20250.820.900.820.820.820.74%7,129
Oct 16, 20250.810.820.810.820.820.25%448
Oct 15, 20250.850.910.810.810.81-4.24%10,212
Oct 14, 20250.850.860.850.850.85-3,856
Oct 13, 20250.910.910.850.850.85-4.71%7,716
Oct 10, 20250.910.910.890.890.89-4.09%7,274
Oct 9, 20250.910.980.910.930.931.97%4,402
Oct 8, 20250.980.980.910.910.91-4.00%4,412
Oct 7, 20250.911.000.910.950.953.71%17,424
Oct 6, 20250.980.980.920.920.92-2.55%9,723
Oct 3, 20250.950.950.920.940.942.62%1,142
Oct 2, 20250.901.000.900.920.92-8.22%86,346
Oct 1, 20250.951.000.811.001.00-0.20%9,591
Sep 30, 20250.961.000.961.001.002.88%3,951
Sep 29, 20251.001.000.960.970.971.25%5,454
Sep 26, 20250.990.990.960.960.96-4.00%2,958
Sep 25, 20251.051.050.991.001.00-4.76%8,459
Sep 24, 20251.001.051.001.051.053.96%6,824
Sep 23, 20251.011.021.001.011.01-12,694
Sep 22, 20251.021.051.011.011.01-1.46%10,611
Sep 19, 20251.031.051.031.031.03-2.38%3,090
Sep 18, 20251.051.051.031.051.05-18,508
Sep 17, 20251.051.051.031.051.05-865
Sep 16, 20251.031.051.031.051.052.44%673
Sep 15, 20251.051.051.031.031.03-4,006
Sep 12, 20251.051.051.031.031.03-2.38%4,357
Sep 11, 20251.081.121.051.051.05-2.78%22,020
Sep 10, 20251.131.131.081.081.08-0.46%176
Sep 9, 20251.131.131.091.091.09-3.98%3,476
Sep 8, 20251.151.151.041.131.139.71%1,918
Sep 5, 20251.041.151.031.031.03-0.48%18,807
Sep 4, 20251.031.041.031.041.04-279
Sep 3, 20251.041.041.041.041.04--
Sep 2, 20251.031.041.031.041.04-5.91%2,456
Sep 1, 20251.101.101.031.101.103.29%4,193
Aug 29, 20251.031.101.031.071.07-3.18%7,247
Aug 28, 20251.031.101.031.101.105.77%1,786
Aug 27, 20251.031.041.031.041.041.46%1,167
Aug 26, 20251.021.031.021.031.030.99%3,358
Aug 25, 20251.021.031.021.021.02-0.49%5,725
Aug 22, 20251.021.021.021.021.02-6.85%550
Aug 21, 20251.011.101.011.101.10-0.45%1,560
Aug 20, 20251.051.101.021.101.100.46%792
Aug 19, 20251.001.101.001.101.10-0.45%1,054
Aug 18, 20251.001.101.001.101.1010.22%14,828
Aug 15, 20250.991.080.991.001.001.42%8,687
Aug 14, 20251.051.090.980.980.98-10.55%51,157
Aug 13, 20251.031.101.021.101.107.32%1,760
Aug 12, 20251.031.031.031.031.03-6.82%88
Aug 11, 20251.021.101.021.101.10-0.90%3,738
Aug 8, 20251.031.111.031.111.111.37%330
Aug 7, 20251.021.111.021.101.105.29%3,906
Aug 6, 20251.111.111.021.041.04-6.31%4,719
Aug 5, 20251.051.121.021.111.116.22%12,245
Aug 4, 20251.061.061.051.051.05-4.13%5,412
Jul 31, 20251.071.101.071.091.092.35%832
Jul 30, 20251.071.071.071.071.07-37
Jul 29, 20251.121.121.071.071.07-4.48%4,801
Jul 28, 20251.081.121.081.121.12-412
Jul 25, 20251.121.121.121.121.12-3,045
Jul 24, 20251.081.121.081.121.123.24%2,051
Jul 23, 20251.081.101.081.081.08-1.82%10,349
Jul 22, 20251.091.101.091.101.10-1.79%330
Jul 21, 20251.091.141.091.121.12-1.32%3,019
Jul 18, 20251.091.141.091.141.14-0.44%1,876