Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 1.005 | 1.100 | 1.005 | 1.040 | 1.040 | 45 |
| 2025-03-20 | 0.952 | 1.145 | 0.952 | 1.100 | 1.100 | 44 |
| 2025-03-19 | 1.025 | 1.195 | 1.025 | 1.055 | 1.055 | 9 |
| 2025-03-11 | 1.215 | 1.215 | 1.155 | 1.155 | 1.155 | 2 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2025-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2025-03-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2025-03-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2025-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5 |
| 2025-02-26 | 1.265 | 1.265 | 1.130 | 1.130 | 1.130 | 2 |
| 2025-02-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2025-02-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2025-02-14 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2025-02-11 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 1,934 |
| 2025-02-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 24 |
| 2025-02-07 | 1.475 | 1.475 | 1.400 | 1.400 | 1.400 | 306 |
| 2025-02-06 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 7 |
| 2025-02-03 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 5 |
| 2025-01-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2025-01-29 | 1.160 | 1.160 | 1.115 | 1.115 | 1.115 | 13 |
| 2025-01-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-01-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20 |
| 2025-01-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 17 |
| 2025-01-16 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 13 |
| 2025-01-15 | 1.170 | 1.170 | 1.035 | 1.055 | 1.055 | 24 |
| 2025-01-13 | 1.055 | 1.130 | 1.055 | 1.130 | 1.130 | 26 |
| 2025-01-10 | 1.070 | 1.095 | 1.070 | 1.095 | 1.095 | 27 |
| 2025-01-09 | 1.105 | 1.185 | 1.105 | 1.135 | 1.135 | 806 |
| 2025-01-08 | 1.175 | 1.180 | 1.105 | 1.180 | 1.180 | 50 |
| 2025-01-06 | 0.990 | 1.205 | 0.990 | 1.200 | 1.200 | 46 |
| 2025-01-03 | 0.900 | 1.100 | 0.900 | 1.100 | 1.100 | 58 |
| 2024-12-30 | 0.872 | 0.872 | 0.872 | 0.872 | 0.872 | 2 |
| 2024-12-20 | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | 1 |
| 2024-12-13 | 0.908 | 0.908 | 0.828 | 0.828 | 0.828 | 80 |
| 2024-12-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1 |
| 2024-11-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 194 |
| 2024-11-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 122 |
| 2024-11-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 25 |
| 2024-11-04 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 15 |
| 2024-10-31 | 0.868 | 0.868 | 0.868 | 0.868 | 0.868 | 250 |
| 2024-10-30 | 0.878 | 0.878 | 0.878 | 0.878 | 0.878 | 43 |
| 2024-10-29 | 0.880 | 0.950 | 0.880 | 0.880 | 0.880 | 321 |
| 2024-10-21 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 36 |
| 2024-10-17 | 0.880 | 0.880 | 0.816 | 0.816 | 0.816 | 22 |
| 2024-10-16 | 0.878 | 0.878 | 0.802 | 0.802 | 0.802 | 7 |
| 2024-09-30 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 40 |
| 2024-09-24 | 0.898 | 0.898 | 0.898 | 0.898 | 0.898 | 200 |
| 2024-09-23 | 0.868 | 0.868 | 0.850 | 0.850 | 0.850 | 50 |
| 2024-09-11 | 0.856 | 0.856 | 0.856 | 0.856 | 0.856 | 42 |
| 2024-09-04 | 0.900 | 0.900 | 0.898 | 0.898 | 0.898 | 7 |
| 2024-09-03 | 0.844 | 0.844 | 0.844 | 0.844 | 0.844 | 235 |
| 2024-09-02 | 0.856 | 0.856 | 0.856 | 0.856 | 0.856 | 10 |
| 2024-08-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 160 |
| 2024-08-27 | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | 2 |
| 2024-08-23 | 0.940 | 0.940 | 0.928 | 0.928 | 0.928 | 27 |
| 2024-08-19 | 0.946 | 0.946 | 0.944 | 0.944 | 0.944 | 71 |
| 2024-08-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 31 |
| 2024-08-08 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 5 |
| 2024-08-06 | 0.856 | 0.856 | 0.856 | 0.856 | 0.856 | 160 |
| 2024-08-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 8 |
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.