Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.110 | 1.110 | 1.020 | 1.040 | 1.040 | 4,719 |
| 2025-08-05 | 1.050 | 1.115 | 1.020 | 1.110 | 1.110 | 12,245 |
| 2025-08-04 | 1.060 | 1.060 | 1.045 | 1.045 | 1.045 | 5,412 |
| 2025-07-31 | 1.065 | 1.100 | 1.065 | 1.090 | 1.090 | 832 |
| 2025-07-30 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 37 |
| 2025-07-29 | 1.120 | 1.120 | 1.065 | 1.065 | 1.065 | 4,801 |
| 2025-07-28 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 412 |
| 2025-07-25 | 1.120 | 1.120 | 1.115 | 1.115 | 1.115 | 3,045 |
| 2025-07-24 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 2,051 |
| 2025-07-23 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 10,349 |
| 2025-07-22 | 1.090 | 1.100 | 1.085 | 1.100 | 1.100 | 330 |
| 2025-07-21 | 1.090 | 1.135 | 1.090 | 1.120 | 1.120 | 3,019 |
| 2025-07-18 | 1.090 | 1.140 | 1.090 | 1.135 | 1.135 | 1,876 |
| 2025-07-17 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 2,193 |
| 2025-07-16 | 1.100 | 1.140 | 1.095 | 1.135 | 1.135 | 2,283 |
| 2025-07-15 | 1.100 | 1.140 | 1.085 | 1.140 | 1.140 | 2,895 |
| 2025-07-14 | 1.080 | 1.125 | 1.080 | 1.110 | 1.110 | 1,753 |
| 2025-07-11 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 8,911 |
| 2025-07-10 | 1.100 | 1.165 | 1.085 | 1.085 | 1.085 | 1,918 |
| 2025-07-09 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 9,773 |
| 2025-07-08 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 1,264 |
| 2025-07-07 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 3,545 |
| 2025-07-04 | 1.075 | 1.135 | 1.075 | 1.075 | 1.075 | 2,413 |
| 2025-07-03 | 1.070 | 1.130 | 1.060 | 1.130 | 1.130 | 32,615 |
| 2025-07-02 | 1.070 | 1.125 | 1.070 | 1.125 | 1.125 | 486 |
| 2025-07-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,404 |
| 2025-06-30 | 1.070 | 1.135 | 1.070 | 1.085 | 1.085 | 7,915 |
| 2025-06-27 | 1.080 | 1.135 | 1.080 | 1.135 | 1.135 | 6,258 |
| 2025-06-26 | 1.135 | 1.135 | 1.085 | 1.130 | 1.130 | 1,865 |
| 2025-06-25 | 1.080 | 1.135 | 1.080 | 1.135 | 1.135 | 433 |
| 2025-06-24 | 1.120 | 1.155 | 1.080 | 1.110 | 1.110 | 15,606 |
| 2025-06-23 | 1.100 | 1.155 | 1.080 | 1.115 | 1.115 | 4,931 |
| 2025-06-20 | 1.150 | 1.205 | 1.080 | 1.175 | 1.175 | 38,024 |
| 2025-06-19 | 1.085 | 1.125 | 1.085 | 1.100 | 1.100 | 5,378 |
| 2025-06-18 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 2,305 |
| 2025-06-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 161 |
| 2025-06-16 | 1.085 | 1.185 | 1.085 | 1.145 | 1.145 | 10,581 |
| 2025-06-13 | 1.080 | 1.125 | 1.050 | 1.120 | 1.120 | 26,846 |
| 2025-06-12 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 14,047 |
| 2025-06-11 | 1.100 | 1.150 | 1.080 | 1.145 | 1.145 | 13,144 |
| 2025-06-10 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 2,507 |
| 2025-06-06 | 1.110 | 1.145 | 1.110 | 1.140 | 1.140 | 1,466 |
| 2025-06-05 | 1.130 | 1.195 | 1.100 | 1.140 | 1.140 | 12,065 |
| 2025-06-04 | 1.210 | 1.210 | 1.145 | 1.170 | 1.170 | 23,631 |
| 2025-06-03 | 1.150 | 1.225 | 1.150 | 1.220 | 1.220 | 5,415 |
| 2025-06-02 | 1.255 | 1.255 | 1.135 | 1.215 | 1.215 | 17,793 |
| 2025-05-30 | 1.240 | 1.300 | 1.220 | 1.285 | 1.285 | 21,671 |
| 2025-05-28 | 1.320 | 1.325 | 1.160 | 1.215 | 1.215 | 61,280 |
| 2025-05-27 | 1.100 | 1.450 | 1.100 | 1.330 | 1.330 | 588,233 |
| 2025-05-26 | 1.080 | 1.080 | 0.970 | 1.075 | 1.075 | 19,841 |
| 2025-05-23 | 0.974 | 1.075 | 0.974 | 1.075 | 1.075 | 657 |
| 2025-05-22 | 0.984 | 1.075 | 0.984 | 1.075 | 1.075 | 1,558 |
| 2025-05-21 | 1.000 | 1.000 | 0.974 | 0.984 | 0.984 | 16,367 |
| 2025-05-20 | 1.005 | 1.095 | 0.982 | 1.095 | 1.095 | 35,281 |
| 2025-05-19 | 1.050 | 1.050 | 0.960 | 0.970 | 0.970 | 37,181 |
| 2025-05-16 | 1.075 | 1.125 | 1.075 | 1.075 | 1.075 | 19,518 |
| 2025-05-15 | 1.130 | 1.130 | 1.065 | 1.130 | 1.130 | 2,276 |
| 2025-05-14 | 1.060 | 1.135 | 1.060 | 1.135 | 1.135 | 6,268 |
| 2025-05-13 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,310 |
| 2025-05-12 | 1.140 | 1.140 | 1.070 | 1.070 | 1.070 | 6,688 |
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.