Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.954	0.990	0.954	0.990	0.990	11,057
2026-04-27	0.950	0.954	0.950	0.954	0.954	346
2026-04-24	0.950	0.980	0.950	0.980	0.980	900
2026-04-23	0.958	1.000	0.930	1.000	1.000	35,667
2026-04-22	0.920	0.998	0.920	0.998	0.998	16,483
2026-04-21	0.854	1.000	0.854	0.910	0.910	12,298
2026-04-20	0.850	1.000	0.850	0.854	0.854	18,226
2026-04-17	0.842	0.920	0.842	0.920	0.920	5,786
2026-04-16	0.850	0.850	0.842	0.844	0.844	1,025
2026-04-15	0.920	0.920	0.852	0.920	0.920	12,509
2026-04-14	0.832	0.930	0.832	0.930	0.930	26,652
2026-04-13	0.830	0.832	0.830	0.830	0.830	1,426
2026-04-10	0.824	0.882	0.824	0.832	0.832	11,057
2026-04-09	0.880	0.882	0.880	0.882	0.882	2,056
2026-04-08	0.820	0.890	0.820	0.890	0.890	319
2026-04-07	0.820	0.890	0.820	0.890	0.890	11,220
2026-04-02	0.830	0.910	0.830	0.910	0.910	865
2026-04-01	0.830	0.908	0.830	0.830	0.830	2,622
2026-03-31	0.820	0.910	0.820	0.910	0.910	37
2026-03-30	0.820	0.830	0.820	0.820	0.820	13,197
2026-03-27	0.820	0.880	0.820	0.820	0.820	1,099
2026-03-26	0.820	0.820	0.820	0.820	0.820	4,664
2026-03-25	0.820	0.820	0.820	0.820	0.820	161
2026-03-24	0.822	0.840	0.820	0.820	0.820	5,003
2026-03-23	0.822	0.826	0.822	0.826	0.826	1,004
2026-03-20	0.820	0.820	0.820	0.820	0.820	37
2026-03-19	0.842	0.910	0.830	0.910	0.910	10,746
2026-03-18	0.930	0.930	0.842	0.842	0.842	354
2026-03-17	0.832	0.842	0.832	0.840	0.840	666
2026-03-16	0.930	0.930	0.822	0.832	0.832	1,587
2026-03-13	0.900	0.900	0.900	0.900	0.900	3,877
2026-03-12	0.880	0.880	0.872	0.872	0.872	2,239
2026-03-11	0.870	0.880	0.820	0.880	0.880	42,244
2026-03-10	0.866	0.900	0.866	0.900	0.900	3,108
2026-03-09	0.850	0.968	0.850	0.870	0.870	11,236
2026-03-06	0.880	0.968	0.834	0.968	0.968	2,998
2026-03-05	0.924	0.940	0.924	0.924	0.924	18,797
2026-03-04	0.964	1.000	0.922	0.922	0.922	35,207
2026-03-03	0.920	0.968	0.920	0.968	0.968	4,443
2026-03-02	0.890	0.978	0.890	0.910	0.910	1,683
2026-02-27	0.912	0.988	0.912	0.920	0.920	5,243
2026-02-26	0.900	0.910	0.900	0.910	0.910	1,811
2026-02-25	0.978	0.980	0.892	0.970	0.970	7,226
2026-02-24	0.950	0.980	0.902	0.902	0.902	15,065
2026-02-23	0.880	0.970	0.880	0.970	0.970	14,444
2026-02-20	0.958	0.958	0.902	0.920	0.920	12,168
2026-02-19	0.900	0.928	0.872	0.928	0.928	416
2026-02-18	0.860	0.880	0.860	0.864	0.864	1,122
2026-02-17	0.882	0.960	0.860	0.860	0.860	3,382
2026-02-16	0.850	0.982	0.850	0.970	0.970	9,918
2026-02-13	0.872	0.902	0.850	0.850	0.850	8,413
2026-02-12	0.842	0.900	0.842	0.894	0.894	20,036
2026-02-11	0.804	0.878	0.804	0.842	0.842	771
2026-02-10	0.800	0.880	0.800	0.880	0.880	50,507
2026-02-09	0.772	0.848	0.772	0.848	0.848	224
2026-02-06	0.780	0.780	0.774	0.774	0.774	568
2026-02-05	0.762	0.846	0.762	0.780	0.780	2,368
2026-02-04	0.762	0.764	0.762	0.762	0.762	2,435
2026-02-03	0.854	0.854	0.772	0.772	0.772	1,227
2026-02-02	0.860	0.860	0.770	0.770	0.770	4,710

← NewerPage 3 of 21 · 1,258 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.