Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 2 |
| 2025-10-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 25 |
| 2025-10-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-10-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 11 |
| 2025-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32 |
| 2025-10-01 | 0.900 | 0.996 | 0.900 | 0.996 | 0.996 | 45 |
| 2025-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5 |
| 2025-09-26 | 0.982 | 0.982 | 0.980 | 0.980 | 0.980 | 57 |
| 2025-09-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7 |
| 2025-09-12 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-09-11 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-09-10 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-09-09 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-09-08 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 2 |
| 2025-09-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 6 |
| 2025-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2025-09-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 101 |
| 2025-08-27 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 155 |
| 2025-08-26 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2025-08-22 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2025-08-21 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2025-08-20 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 2 |
| 2025-08-19 | 1.010 | 1.095 | 1.010 | 1.095 | 1.095 | 106 |
| 2025-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12 |
| 2025-08-15 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2025-08-14 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2025-08-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30 |
| 2025-08-05 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-08-04 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-08-01 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-07-31 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 2 |
| 2025-07-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-29 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 3 |
| 2025-07-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-07-24 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 2 |
| 2025-07-23 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-22 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-21 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-18 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-17 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 5 |
| 2025-07-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 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.