Skip to main content

Evolution Ab ADR (OP: EVVTY )

88.89 +1.00 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 89.36 89.48 88.46 88.89 55,069 +1.00(+1.14%)
Dec 05, 2024 88.22 88.59 87.68 87.89 49,584 +0.87(+1.00%)
Dec 04, 2024 85.94 87.38 85.68 87.02 65,638 +0.91(+1.06%)
Dec 03, 2024 86.62 86.81 85.93 86.11 71,100 +0.44(+0.51%)
Dec 02, 2024 86.00 86.21 84.74 85.67 105,949 -1.88(-2.15%)
Nov 29, 2024 86.60 87.73 86.50 87.55 55,235 -3.08(-3.40%)
Nov 27, 2024 90.43 90.67 90.09 90.63 25,464 +0.85(+0.95%)
Nov 26, 2024 90.73 90.73 89.72 89.78 42,079 -0.32(-0.36%)
Nov 25, 2024 90.05 90.63 89.81 90.10 66,112 +0.95(+1.07%)
Nov 22, 2024 88.35 89.32 88.34 89.15 40,478 +0.64(+0.72%)
Nov 21, 2024 88.48 88.85 88.01 88.51 44,970 -0.80(-0.90%)
Nov 20, 2024 89.23 89.31 88.50 89.31 39,307 -0.92(-1.02%)
Nov 19, 2024 89.45 90.31 89.35 90.23 56,462 -0.44(-0.49%)
Nov 18, 2024 89.46 90.91 89.39 90.67 73,439 -1.18(-1.28%)
Nov 15, 2024 91.58 92.29 91.23 91.85 60,200 +1.45(+1.60%)
Nov 14, 2024 89.43 91.23 89.20 90.40 55,668 +1.07(+1.20%)
Nov 13, 2024 89.81 89.82 88.77 89.33 51,244 -0.04(-0.04%)
Nov 12, 2024 89.57 89.79 88.66 89.37 55,846 -0.81(-0.90%)
Nov 11, 2024 89.85 90.32 89.50 90.18 71,192 -0.44(-0.49%)
Nov 08, 2024 90.41 90.64 90.00 90.62 60,962 -2.70(-2.89%)
Nov 07, 2024 92.16 93.39 91.99 93.32 89,654 +2.26(+2.48%)
Nov 06, 2024 91.17 91.54 90.52 91.06 51,652 -2.17(-2.33%)
Nov 05, 2024 93.06 93.43 92.90 93.23 31,556 +0.38(+0.41%)
Nov 04, 2024 93.47 93.84 92.85 92.85 57,133 -0.65(-0.70%)
Nov 01, 2024 92.40 96.71 92.40 93.50 28,119 -0.94(-1.00%)
Oct 31, 2024 94.18 94.53 93.14 94.44 31,494 +0.17(+0.18%)
Oct 30, 2024 94.99 95.03 93.56 94.27 26,343 -0.79(-0.83%)
Oct 29, 2024 95.36 95.81 94.64 95.06 41,299 -2.92(-2.98%)
Oct 28, 2024 98.81 98.89 97.60 97.98 29,824 -0.21(-0.21%)
Oct 25, 2024 100.73 100.78 98.12 98.19 40,062 -4.91(-4.77%)
Oct 24, 2024 102.84 103.29 101.71 103.10 93,649 +13.36(+14.89%)
Oct 23, 2024 89.64 89.93 89.19 89.74 91,946 -0.09(-0.10%)
Oct 22, 2024 89.49 90.04 89.11 89.83 50,037 +0.20(+0.22%)
Oct 21, 2024 90.53 90.53 89.20 89.63 45,828 -1.48(-1.62%)
Oct 18, 2024 91.23 91.24 90.66 91.11 49,064 +1.20(+1.33%)
Oct 17, 2024 91.64 91.68 89.12 89.91 254,935 -1.41(-1.54%)
Oct 16, 2024 91.37 91.92 91.20 91.32 304,357 +1.27(+1.41%)
Oct 15, 2024 91.91 92.14 90.00 90.05 428,407 -1.08(-1.19%)
Oct 14, 2024 91.42 91.72 90.11 91.13 89,074 -2.41(-2.58%)
Oct 11, 2024 92.87 94.20 92.75 93.54 161,069 +0.68(+0.73%)
Oct 10, 2024 92.56 92.92 92.16 92.86 91,078 +0.19(+0.21%)
Oct 09, 2024 92.11 93.01 91.74 92.67 88,228 -2.09(-2.21%)
Oct 08, 2024 95.28 95.33 94.13 94.76 40,127 -0.71(-0.74%)
Oct 07, 2024 95.82 95.94 95.05 95.47 34,637 -0.92(-0.95%)
Oct 04, 2024 96.36 96.40 95.60 96.39 27,941 +0.71(+0.74%)
Oct 03, 2024 96.44 96.68 95.61 95.68 22,425 -1.05(-1.09%)
Oct 02, 2024 95.84 96.77 95.61 96.73 34,148 -0.61(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.