Evolva Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.110	2.290	2.110	2.240	2.240	2,365
2026-07-23	2.300	2.300	2.130	2.200	2.200	898
2026-07-22	2.320	2.320	2.180	2.180	2.180	5,400
2026-07-21	2.300	2.330	2.230	2.330	2.330	1,949
2026-07-20	2.260	2.320	2.200	2.290	2.290	17,584
2026-07-17	2.300	2.300	2.060	2.220	2.220	9,557
2026-07-16	2.230	2.280	2.100	2.280	2.280	1,292
2026-07-15	2.000	2.240	2.000	2.140	2.140	8,645
2026-07-14	2.000	2.140	2.000	2.040	2.040	1,808
2026-07-13	2.150	2.150	1.930	2.010	2.010	29,328
2026-07-10	2.320	2.320	2.160	2.210	2.210	3,552
2026-07-09	2.170	2.330	2.160	2.160	2.160	11,421
2026-07-08	2.300	2.300	2.200	2.200	2.200	10,024
2026-07-07	2.340	2.400	2.200	2.330	2.330	40,082
2026-07-06	2.240	2.390	2.210	2.230	2.230	26,652
2026-07-03	2.400	2.400	2.150	2.210	2.210	9,829
2026-07-02	2.200	2.320	2.070	2.320	2.320	38,266
2026-07-01	2.300	2.300	2.000	2.200	2.200	43,976
2026-06-30	2.700	2.700	1.895	2.400	2.400	91,401
2026-06-29	2.400	2.740	2.370	2.720	2.720	77,801
2026-06-26	2.150	2.400	2.130	2.400	2.400	70,863
2026-06-25	1.900	2.300	1.900	2.250	2.250	114,078
2026-06-24	1.800	1.880	1.770	1.880	1.880	73,433
2026-06-23	1.780	1.790	1.745	1.790	1.790	11,126
2026-06-22	1.730	1.800	1.730	1.740	1.740	14,706
2026-06-19	1.570	1.785	1.550	1.785	1.785	77,006
2026-06-18	1.640	1.640	1.570	1.570	1.570	17,081
2026-06-17	1.620	1.650	1.580	1.640	1.640	24,276
2026-06-16	1.680	1.730	1.615	1.730	1.730	15,885
2026-06-15	1.740	1.740	1.680	1.730	1.730	13,852
2026-06-12	1.660	1.740	1.660	1.710	1.710	30,529
2026-06-11	1.750	1.750	1.655	1.750	1.750	37,743
2026-06-10	1.625	1.750	1.625	1.750	1.750	10,362
2026-06-09	1.770	1.775	1.615	1.675	1.675	10,505
2026-06-08	1.780	1.780	1.685	1.770	1.770	2,309
2026-06-05	1.600	1.750	1.600	1.750	1.750	41,656
2026-06-04	1.850	1.850	1.600	1.600	1.600	42,589
2026-06-03	1.640	1.885	1.600	1.850	1.850	113,324
2026-06-02	1.440	1.595	1.440	1.595	1.595	55,043
2026-06-01	1.380	1.430	1.380	1.430	1.430	24,543
2026-05-29	1.370	1.380	1.340	1.380	1.380	17,921
2026-05-28	1.300	1.375	1.300	1.370	1.370	35,201
2026-05-27	1.275	1.370	1.275	1.325	1.325	79,242
2026-05-26	1.200	1.320	1.200	1.265	1.265	16,370
2026-05-22	1.250	1.310	1.200	1.270	1.270	115,075
2026-05-21	1.345	1.345	1.245	1.245	1.245	7,793
2026-05-20	1.200	1.300	1.200	1.300	1.300	20,340
2026-05-19	1.340	1.340	1.150	1.310	1.310	38,042
2026-05-18	1.300	1.385	1.100	1.340	1.340	139,019
2026-05-15	1.200	1.275	1.185	1.270	1.270	161,043
2026-05-13	1.000	1.190	1.000	1.185	1.185	104,824
2026-05-12	0.964	1.040	0.964	1.000	1.000	12,027
2026-05-11	0.962	1.050	0.962	0.970	0.970	12,585
2026-05-08	0.960	0.968	0.960	0.968	0.968	180
2026-05-07	0.960	1.000	0.960	0.960	0.960	5,314
2026-05-06	0.960	1.000	0.960	1.000	1.000	1,134
2026-05-05	1.000	1.000	1.000	1.000	1.000	33
2026-05-04	0.960	0.960	0.958	0.960	0.960	1,178
2026-04-30	1.010	1.010	0.954	0.980	0.980	1,185
2026-04-29	0.990	1.030	0.954	1.030	1.030	19,825

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.