Skip to main content
EvoNext Holdings SA (SWX:EVE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.870
-0.098 (-10.12%)
Mar 9, 2026, 5:31 PM CET

EvoNext Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.970.830.970.974.76%2,998
Mar 5, 20260.920.940.920.920.920.22%18,797
Mar 4, 20260.961.000.920.920.92-4.75%35,207
Mar 3, 20260.920.970.920.970.976.37%4,443
Mar 2, 20260.890.980.890.910.91-1.09%1,683
Feb 27, 20260.910.990.910.920.921.10%5,243
Feb 26, 20260.900.910.900.910.91-6.19%1,811
Feb 25, 20260.980.980.890.970.977.54%7,226
Feb 24, 20260.950.980.900.900.90-7.01%15,065
Feb 23, 20260.880.970.880.970.975.43%14,444
Feb 20, 20260.960.960.900.920.92-0.86%12,168
Feb 19, 20260.900.930.870.930.937.41%416
Feb 18, 20260.860.880.860.860.860.47%1,122
Feb 17, 20260.880.960.860.860.86-11.34%3,382
Feb 16, 20260.850.980.850.970.9714.12%9,918
Feb 13, 20260.870.900.850.850.85-4.92%8,413
Feb 12, 20260.840.900.840.890.896.18%20,036
Feb 11, 20260.800.880.800.840.84-4.32%771
Feb 10, 20260.800.880.800.880.883.77%50,507
Feb 9, 20260.770.850.770.850.859.56%224
Feb 6, 20260.780.780.770.770.77-0.77%568
Feb 5, 20260.760.850.760.780.782.36%2,368
Feb 4, 20260.760.760.760.760.76-1.30%2,435
Feb 3, 20260.850.850.770.770.770.26%1,227
Feb 2, 20260.860.860.770.770.77-10.47%4,710
Jan 30, 20260.770.860.770.860.864.88%5,148
Jan 29, 20260.780.820.770.820.822.50%17,122
Jan 28, 20260.880.880.800.800.80-0.25%27,279
Jan 27, 20260.800.800.800.800.80-1,791
Jan 26, 20260.800.800.800.800.800.25%1,015
Jan 23, 20260.800.860.800.800.800.50%12,294
Jan 22, 20260.770.800.770.800.803.11%933
Jan 21, 20260.770.770.770.770.77-0.77%597
Jan 20, 20260.770.880.770.780.78-11.59%23,382
Jan 19, 20260.880.880.760.880.887.32%2,163
Jan 16, 20260.800.820.800.820.82-3.53%11,936
Jan 15, 20260.780.850.780.850.85-1.16%330
Jan 14, 20260.770.860.760.860.863.61%18,741
Jan 13, 20260.770.830.770.830.836.41%1,712
Jan 12, 20260.800.800.770.780.78-6.02%13,191
Jan 9, 20260.830.830.800.830.83-1,347
Jan 8, 20260.770.830.770.830.837.79%658
Jan 7, 20260.770.830.770.770.77-2.53%760
Jan 6, 20260.770.790.770.790.79-2.47%1,750
Jan 5, 20260.770.810.770.810.81-1,461
Dec 30, 20250.770.810.750.810.813.85%15,090
Dec 29, 20250.770.780.770.780.781.04%2,586
Dec 23, 20250.750.770.750.770.77-4.69%871
Dec 22, 20250.750.810.750.810.817.71%2,250
Dec 19, 20250.820.820.750.750.75-6.00%1,178
Dec 18, 20250.760.800.760.800.803.90%2,500
Dec 17, 20250.770.800.770.770.77-0.26%4,820
Dec 16, 20250.820.820.770.770.77-3.50%27,720
Dec 15, 20250.750.800.750.800.80-2.44%581
Dec 12, 20250.750.820.750.820.82-0.49%7,042
Dec 11, 20250.750.820.750.820.82-191
Dec 10, 20250.800.820.760.820.82-3,089
Dec 9, 20250.760.820.760.820.828.42%132
Dec 8, 20250.780.870.760.760.76-2.81%14,211
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