Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.600	1.600	1.400	1.500	1.500	52,344
2025-02-10	1.540	1.690	1.500	1.590	1.590	124,999
2025-02-07	1.510	1.530	1.325	1.455	1.455	87,051
2025-02-06	1.200	1.395	1.200	1.380	1.380	77,168
2025-02-05	1.260	1.260	1.180	1.240	1.240	26,290
2025-02-04	1.160	1.260	1.160	1.175	1.175	16,977
2025-02-03	1.250	1.270	1.160	1.160	1.160	42,783
2025-01-31	1.220	1.300	1.155	1.180	1.180	150,147
2025-01-30	1.100	1.220	1.100	1.220	1.220	22,597
2025-01-29	1.165	1.165	1.060	1.075	1.075	10,477
2025-01-28	1.055	1.120	1.055	1.055	1.055	19,112
2025-01-27	1.050	1.070	1.050	1.070	1.070	1,048
2025-01-24	1.160	1.160	1.065	1.080	1.080	5,408
2025-01-23	1.150	1.160	1.100	1.125	1.125	1,335
2025-01-22	1.020	1.165	1.020	1.165	1.165	1,194
2025-01-21	1.025	1.095	1.025	1.095	1.095	13,314
2025-01-20	1.170	1.200	1.090	1.090	1.090	10,099
2025-01-17	1.150	1.150	1.075	1.080	1.080	2,814
2025-01-16	1.100	1.200	1.095	1.180	1.180	15,835
2025-01-15	1.035	1.100	1.035	1.100	1.100	7,242
2025-01-14	1.000	1.025	1.000	1.020	1.020	308
2025-01-13	1.200	1.200	1.015	1.165	1.165	32,346
2025-01-10	1.100	1.105	1.060	1.100	1.100	14,899
2025-01-09	1.105	1.165	1.105	1.165	1.165	1,570
2025-01-08	1.100	1.175	1.100	1.175	1.175	12,416
2025-01-07	1.115	1.200	1.065	1.180	1.180	57,401
2025-01-06	1.000	1.300	0.952	1.200	1.200	82,066
2025-01-03	0.850	1.120	0.850	1.090	1.090	125,466
2024-12-30	0.880	0.900	0.860	0.900	0.900	14,911
2024-12-27	0.830	0.896	0.800	0.850	0.850	1,418,088
2024-12-23	0.802	0.830	0.802	0.820	0.820	12,158
2024-12-20	0.898	0.898	0.808	0.810	0.810	5,296
2024-12-19	0.830	0.898	0.830	0.898	0.898	816
2024-12-18	0.832	0.842	0.810	0.842	0.842	23,175
2024-12-17	0.830	0.900	0.830	0.900	0.900	408
2024-12-16	0.824	0.850	0.824	0.832	0.832	4,058
2024-12-13	0.836	0.908	0.824	0.904	0.904	496
2024-12-12	0.820	0.900	0.820	0.822	0.822	6,485
2024-12-11	0.824	0.826	0.824	0.826	0.826	3,862
2024-12-10	0.908	0.908	0.834	0.834	0.834	1,933
2024-12-09	0.870	0.870	0.806	0.870	0.870	7,821
2024-12-06	0.802	0.910	0.802	0.868	0.868	28,159
2024-12-05	0.806	0.808	0.806	0.806	0.806	536
2024-12-04	0.802	0.866	0.802	0.806	0.806	808
2024-12-03	0.812	0.866	0.806	0.866	0.866	1,427
2024-12-02	0.860	0.860	0.804	0.812	0.812	662
2024-11-29	0.820	0.860	0.820	0.860	0.860	147
2024-11-28	0.852	0.852	0.820	0.820	0.820	10,058
2024-11-27	0.866	0.866	0.852	0.852	0.852	2,696
2024-11-26	0.862	0.898	0.852	0.852	0.852	2,912
2024-11-25	0.850	0.862	0.850	0.862	0.862	3,889
2024-11-22	0.900	0.900	0.840	0.880	0.880	8,632
2024-11-21	0.850	0.852	0.850	0.850	0.850	8,296
2024-11-20	0.874	0.874	0.850	0.850	0.850	2,300
2024-11-19	0.820	0.900	0.820	0.900	0.900	3,798
2024-11-18	0.820	0.828	0.820	0.820	0.820	778
2024-11-15	0.850	0.920	0.820	0.918	0.918	31,068
2024-11-14	0.920	0.920	0.850	0.860	0.860	1,214
2024-11-13	0.850	0.920	0.850	0.850	0.850	990
2024-11-12	0.850	0.852	0.850	0.852	0.852	248

← NewerPage 8 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.