Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.770	0.860	0.770	0.860	0.860	5,148
2026-01-29	0.780	0.820	0.770	0.820	0.820	17,122
2026-01-28	0.880	0.880	0.800	0.800	0.800	27,279
2026-01-27	0.802	0.804	0.802	0.802	0.802	1,791
2026-01-26	0.802	0.802	0.802	0.802	0.802	1,015
2026-01-23	0.796	0.860	0.796	0.800	0.800	12,294
2026-01-22	0.772	0.796	0.772	0.796	0.796	933
2026-01-21	0.770	0.772	0.770	0.772	0.772	597
2026-01-20	0.770	0.880	0.770	0.778	0.778	23,382
2026-01-19	0.880	0.880	0.764	0.880	0.880	2,163
2026-01-16	0.802	0.820	0.800	0.820	0.820	11,936
2026-01-15	0.780	0.850	0.780	0.850	0.850	330
2026-01-14	0.770	0.860	0.762	0.860	0.860	18,741
2026-01-13	0.770	0.830	0.770	0.830	0.830	1,712
2026-01-12	0.800	0.802	0.770	0.780	0.780	13,191
2026-01-09	0.828	0.830	0.802	0.830	0.830	1,347
2026-01-08	0.770	0.830	0.770	0.830	0.830	658
2026-01-07	0.770	0.828	0.770	0.770	0.770	760
2026-01-06	0.770	0.790	0.770	0.790	0.790	1,750
2026-01-05	0.770	0.810	0.770	0.810	0.810	1,461
2025-12-30	0.770	0.810	0.752	0.810	0.810	15,090
2025-12-29	0.770	0.780	0.770	0.780	0.780	2,586
2025-12-23	0.750	0.772	0.750	0.772	0.772	871
2025-12-22	0.750	0.810	0.750	0.810	0.810	2,250
2025-12-19	0.820	0.820	0.750	0.752	0.752	1,178
2025-12-18	0.760	0.800	0.760	0.800	0.800	2,500
2025-12-17	0.770	0.800	0.770	0.770	0.770	4,820
2025-12-16	0.818	0.820	0.770	0.772	0.772	27,720
2025-12-15	0.750	0.800	0.750	0.800	0.800	581
2025-12-12	0.750	0.820	0.750	0.820	0.820	7,042
2025-12-11	0.750	0.824	0.750	0.824	0.824	191
2025-12-10	0.800	0.824	0.756	0.824	0.824	3,089
2025-12-09	0.756	0.824	0.756	0.824	0.824	132
2025-12-08	0.780	0.868	0.760	0.760	0.760	14,211
2025-12-05	0.782	0.828	0.782	0.782	0.782	5,141
2025-12-04	0.760	0.840	0.760	0.840	0.840	571
2025-12-03	0.782	0.782	0.752	0.752	0.752	2,631
2025-12-02	0.804	0.840	0.780	0.800	0.800	48,432
2025-12-01	0.822	0.822	0.802	0.804	0.804	15,421
2025-11-28	0.850	0.850	0.830	0.830	0.830	5,190
2025-11-27	0.830	0.850	0.830	0.850	0.850	1,540
2025-11-26	0.830	0.878	0.830	0.830	0.830	2,434
2025-11-25	0.830	0.898	0.830	0.832	0.832	5,829
2025-11-24	0.900	0.900	0.830	0.830	0.830	3,065
2025-11-21	0.830	0.898	0.830	0.830	0.830	186
2025-11-20	0.898	0.898	0.832	0.832	0.832	363
2025-11-19	0.890	0.890	0.824	0.830	0.830	10,213
2025-11-18	0.898	0.898	0.850	0.850	0.850	10,484
2025-11-17	0.860	0.898	0.860	0.898	0.898	1,328
2025-11-14	0.908	0.908	0.862	0.900	0.900	3,666
2025-11-13	0.930	0.990	0.908	0.990	0.990	7,154
2025-11-12	0.932	0.990	0.930	0.990	0.990	253
2025-11-11	0.990	0.990	0.920	0.990	0.990	2,244
2025-11-10	0.940	0.940	0.912	0.912	0.912	300
2025-11-07	0.904	0.906	0.904	0.906	0.906	937
2025-11-06	0.890	0.902	0.890	0.902	0.902	2,013
2025-11-05	0.910	0.912	0.910	0.912	0.912	374
2025-11-04	0.912	0.944	0.912	0.944	0.944	339
2025-11-03	0.944	0.944	0.912	0.912	0.912	923
2025-10-31	0.890	0.944	0.890	0.944	0.944	776

← NewerPage 4 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.