Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 2.300 | 2.300 | 2.100 | 2.250 | 2.250 | 1,007 |
| 2026-06-24 | 1.755 | 1.880 | 1.755 | 1.880 | 1.880 | 16 |
| 2026-06-23 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 238 |
| 2026-06-22 | 1.800 | 1.800 | 1.725 | 1.725 | 1.725 | 139 |
| 2026-06-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-06-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 878 |
| 2026-06-17 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 9,606 |
| 2026-06-16 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 2,682 |
| 2026-06-15 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 6,162 |
| 2026-06-12 | 1.735 | 1.735 | 1.665 | 1.665 | 1.665 | 3,692 |
| 2026-06-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-06-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-06-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 6,080 |
| 2026-06-08 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 1,798 |
| 2026-06-05 | 1.600 | 1.695 | 1.600 | 1.695 | 1.695 | 716 |
| 2026-06-04 | 1.850 | 1.850 | 1.600 | 1.600 | 1.600 | 14,273 |
| 2026-06-03 | 1.565 | 1.890 | 1.565 | 1.850 | 1.850 | 10,769 |
| 2026-06-02 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 255 |
| 2026-06-01 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 13 |
| 2026-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-05-28 | 1.325 | 1.375 | 1.325 | 1.365 | 1.365 | 2,507 |
| 2026-05-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2026-05-26 | 1.300 | 1.300 | 1.245 | 1.245 | 1.245 | 2 |
| 2026-05-22 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2026-05-21 | 1.335 | 1.335 | 1.245 | 1.315 | 1.315 | 953 |
| 2026-05-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-05-19 | 1.340 | 1.340 | 1.160 | 1.290 | 1.290 | 478 |
| 2026-05-18 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 5 |
| 2026-05-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 3 |
| 2026-05-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-05-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-05-12 | 0.964 | 0.982 | 0.964 | 0.982 | 0.982 | 4 |
| 2026-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-07 | 0.998 | 1.000 | 0.998 | 1.000 | 1.000 | 4 |
| 2026-05-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2026-05-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 80 |
| 2026-05-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1 |
| 2026-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2026-04-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10 |
| 2026-04-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2026-04-20 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 1 |
| 2026-04-17 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 0 |
| 2026-04-16 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 0 |
| 2026-04-15 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 0 |
| 2026-04-14 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | 1 |
| 2026-04-13 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | 0 |
| 2026-04-10 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | 0 |
| 2026-04-09 | 0.822 | 0.822 | 0.822 | 0.822 | 0.822 | 0 |
| 2026-04-08 | 0.822 | 0.822 | 0.822 | 0.822 | 0.822 | 40 |
| 2026-04-07 | 0.888 | 0.888 | 0.820 | 0.820 | 0.820 | 4 |
| 2026-04-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2026-04-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10 |
| 2026-03-31 | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | 0 |
| 2026-03-30 | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.