Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.880	0.946	0.880	0.882	0.882	4,122
2025-10-29	0.880	0.946	0.880	0.882	0.882	3,622
2025-10-28	0.862	0.938	0.862	0.870	0.870	2,371
2025-10-27	0.880	0.948	0.822	0.940	0.940	17,016
2025-10-24	0.880	0.880	0.816	0.822	0.822	5,814
2025-10-23	0.814	0.890	0.814	0.880	0.880	4,821
2025-10-22	0.810	0.948	0.810	0.862	0.862	11,404
2025-10-21	0.820	0.890	0.802	0.810	0.810	28,014
2025-10-20	0.820	0.896	0.820	0.822	0.822	1,928
2025-10-17	0.816	0.896	0.816	0.822	0.822	7,129
2025-10-16	0.814	0.816	0.814	0.816	0.816	448
2025-10-15	0.850	0.908	0.814	0.814	0.814	10,212
2025-10-14	0.850	0.862	0.850	0.850	0.850	3,856
2025-10-13	0.910	0.910	0.850	0.850	0.850	7,716
2025-10-10	0.910	0.910	0.890	0.892	0.892	7,274
2025-10-09	0.908	0.976	0.908	0.930	0.930	4,402
2025-10-08	0.980	0.980	0.910	0.912	0.912	4,412
2025-10-07	0.914	0.998	0.914	0.950	0.950	17,424
2025-10-06	0.980	0.980	0.916	0.916	0.916	9,723
2025-10-03	0.950	0.950	0.916	0.940	0.940	1,142
2025-10-02	0.900	1.000	0.900	0.916	0.916	86,346
2025-10-01	0.950	0.998	0.812	0.998	0.998	9,591
2025-09-30	0.960	1.000	0.960	1.000	1.000	3,951
2025-09-29	1.000	1.000	0.962	0.972	0.972	5,454
2025-09-26	0.990	0.990	0.960	0.960	0.960	2,958
2025-09-25	1.050	1.050	0.990	1.000	1.000	8,459
2025-09-24	0.998	1.050	0.998	1.050	1.050	6,824
2025-09-23	1.010	1.015	1.000	1.010	1.010	12,694
2025-09-22	1.020	1.050	1.010	1.010	1.010	10,611
2025-09-19	1.025	1.050	1.025	1.025	1.025	3,090
2025-09-18	1.050	1.050	1.025	1.050	1.050	18,508
2025-09-17	1.050	1.050	1.030	1.050	1.050	865
2025-09-16	1.025	1.050	1.025	1.050	1.050	673
2025-09-15	1.050	1.050	1.025	1.025	1.025	4,006
2025-09-12	1.050	1.050	1.025	1.025	1.025	4,357
2025-09-11	1.080	1.120	1.050	1.050	1.050	22,020
2025-09-10	1.130	1.130	1.080	1.080	1.080	176
2025-09-09	1.130	1.130	1.085	1.085	1.085	3,476
2025-09-08	1.150	1.150	1.035	1.130	1.130	1,918
2025-09-05	1.035	1.150	1.030	1.030	1.030	18,807
2025-09-04	1.030	1.035	1.030	1.035	1.035	279
2025-09-02	1.025	1.035	1.025	1.035	1.035	2,456
2025-09-01	1.100	1.100	1.025	1.100	1.100	4,193
2025-08-29	1.025	1.095	1.025	1.065	1.065	7,247
2025-08-28	1.025	1.100	1.025	1.100	1.100	1,786
2025-08-27	1.025	1.040	1.025	1.040	1.040	1,167
2025-08-26	1.015	1.025	1.015	1.025	1.025	3,358
2025-08-25	1.015	1.030	1.015	1.015	1.015	5,725
2025-08-22	1.020	1.020	1.020	1.020	1.020	550
2025-08-21	1.010	1.095	1.010	1.095	1.095	1,560
2025-08-20	1.045	1.100	1.015	1.100	1.100	792
2025-08-19	0.998	1.095	0.998	1.095	1.095	1,054
2025-08-18	1.000	1.100	1.000	1.100	1.100	14,828
2025-08-15	0.992	1.075	0.992	0.998	0.998	8,687
2025-08-14	1.050	1.085	0.980	0.984	0.984	51,157
2025-08-13	1.025	1.100	1.015	1.100	1.100	1,760
2025-08-12	1.025	1.025	1.025	1.025	1.025	88
2025-08-11	1.020	1.100	1.020	1.100	1.100	3,738
2025-08-08	1.025	1.110	1.025	1.110	1.110	330
2025-08-07	1.020	1.105	1.020	1.095	1.095	3,906

← NewerPage 5 of 21 · 1,256 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.