Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2025-06-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-24 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 13 |
| 2025-06-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 75 |
| 2025-06-20 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-06-19 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-06-18 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-06-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-06-16 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-06-13 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 125 |
| 2025-06-12 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-06-11 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-06-10 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-06-09 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-06-06 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 124 |
| 2025-06-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4 |
| 2025-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-03 | 1.150 | 1.280 | 1.150 | 1.280 | 1.280 | 3 |
| 2025-06-02 | 1.295 | 1.295 | 1.150 | 1.150 | 1.150 | 586 |
| 2025-05-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-05-29 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-05-28 | 1.320 | 1.320 | 1.180 | 1.215 | 1.215 | 686 |
| 2025-05-27 | 1.260 | 1.480 | 1.130 | 1.325 | 1.325 | 2,222 |
| 2025-05-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2025-05-22 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 0 |
| 2025-05-21 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 0 |
| 2025-05-20 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 2 |
| 2025-05-19 | 1.050 | 1.050 | 0.998 | 0.998 | 0.998 | 3 |
| 2025-05-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2025-05-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-05-08 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2025-05-07 | 1.160 | 1.160 | 1.155 | 1.155 | 1.155 | 6 |
| 2025-05-06 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 2 |
| 2025-05-02 | 1.110 | 1.170 | 1.105 | 1.105 | 1.105 | 54 |
| 2025-04-22 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 7 |
| 2025-04-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3 |
| 2025-04-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-04-11 | 1.135 | 1.135 | 1.060 | 1.060 | 1.060 | 24 |
| 2025-04-07 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 1 |
| 2025-04-03 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 3 |
| 2025-03-31 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 106 |
| 2025-03-27 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 22 |
| 2025-03-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
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.