Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.075 | 1.125 | 1.075 | 1.075 | 1.075 | 19,518 |
| 2025-05-15 | 1.130 | 1.130 | 1.065 | 1.130 | 1.130 | 2,276 |
| 2025-05-14 | 1.060 | 1.135 | 1.060 | 1.135 | 1.135 | 6,268 |
| 2025-05-13 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,310 |
| 2025-05-12 | 1.140 | 1.140 | 1.070 | 1.070 | 1.070 | 6,688 |
| 2025-05-09 | 1.070 | 1.145 | 1.070 | 1.100 | 1.100 | 1,146 |
| 2025-05-08 | 1.070 | 1.145 | 1.070 | 1.145 | 1.145 | 17,423 |
| 2025-05-07 | 1.070 | 1.155 | 1.070 | 1.155 | 1.155 | 4,627 |
| 2025-05-06 | 1.100 | 1.160 | 1.070 | 1.160 | 1.160 | 47,876 |
| 2025-05-05 | 1.105 | 1.150 | 1.100 | 1.150 | 1.150 | 5,932 |
| 2025-05-02 | 1.110 | 1.165 | 1.105 | 1.105 | 1.105 | 1,737 |
| 2025-04-30 | 1.150 | 1.175 | 1.105 | 1.105 | 1.105 | 2,395 |
| 2025-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,209 |
| 2025-04-28 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 9,839 |
| 2025-04-25 | 1.175 | 1.175 | 1.100 | 1.100 | 1.100 | 1,942 |
| 2025-04-24 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 2,402 |
| 2025-04-23 | 1.200 | 1.200 | 1.050 | 1.100 | 1.100 | 25,440 |
| 2025-04-22 | 1.160 | 1.215 | 1.150 | 1.215 | 1.215 | 2,357 |
| 2025-04-17 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,375 |
| 2025-04-16 | 1.270 | 1.270 | 1.105 | 1.160 | 1.160 | 770 |
| 2025-04-15 | 1.080 | 1.290 | 1.080 | 1.290 | 1.290 | 48,791 |
| 2025-04-14 | 1.200 | 1.200 | 1.060 | 1.080 | 1.080 | 1,232 |
| 2025-04-11 | 1.200 | 1.200 | 1.100 | 1.180 | 1.180 | 34,783 |
| 2025-04-10 | 1.100 | 1.195 | 1.100 | 1.130 | 1.130 | 603 |
| 2025-04-09 | 1.300 | 1.300 | 1.055 | 1.080 | 1.080 | 39,033 |
| 2025-04-08 | 1.350 | 1.350 | 1.120 | 1.200 | 1.200 | 38,650 |
| 2025-04-07 | 1.190 | 1.190 | 1.000 | 1.100 | 1.100 | 32,081 |
| 2025-04-04 | 1.180 | 1.195 | 1.000 | 1.020 | 1.020 | 28,272 |
| 2025-04-03 | 1.180 | 1.205 | 1.180 | 1.180 | 1.180 | 5,270 |
| 2025-04-02 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 1,245 |
| 2025-04-01 | 1.240 | 1.290 | 1.135 | 1.250 | 1.250 | 9,586 |
| 2025-03-31 | 1.300 | 1.345 | 1.265 | 1.265 | 1.265 | 6,071 |
| 2025-03-28 | 1.285 | 1.370 | 1.285 | 1.345 | 1.345 | 4,402 |
| 2025-03-27 | 1.250 | 1.350 | 1.250 | 1.330 | 1.330 | 66,552 |
| 2025-03-26 | 1.100 | 1.290 | 1.100 | 1.250 | 1.250 | 40,863 |
| 2025-03-25 | 1.290 | 1.290 | 1.100 | 1.100 | 1.100 | 10,616 |
| 2025-03-24 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 137 |
| 2025-03-21 | 1.005 | 1.050 | 1.005 | 1.050 | 1.050 | 3,337 |
| 2025-03-20 | 0.950 | 1.195 | 0.950 | 1.005 | 1.005 | 3,971 |
| 2025-03-19 | 1.025 | 1.055 | 0.990 | 0.990 | 0.990 | 10,167 |
| 2025-03-18 | 1.025 | 1.050 | 1.020 | 1.025 | 1.025 | 19,474 |
| 2025-03-17 | 1.100 | 1.150 | 1.000 | 1.100 | 1.100 | 52,358 |
| 2025-03-14 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 18,107 |
| 2025-03-13 | 1.180 | 1.205 | 1.180 | 1.200 | 1.200 | 1,025 |
| 2025-03-12 | 1.330 | 1.330 | 1.205 | 1.205 | 1.205 | 1,018 |
| 2025-03-11 | 1.250 | 1.330 | 1.150 | 1.330 | 1.330 | 34,606 |
| 2025-03-10 | 1.170 | 1.295 | 1.170 | 1.250 | 1.250 | 12,096 |
| 2025-03-07 | 1.340 | 1.340 | 1.200 | 1.200 | 1.200 | 1,814 |
| 2025-03-06 | 1.210 | 1.300 | 1.150 | 1.220 | 1.220 | 16,717 |
| 2025-03-05 | 1.130 | 1.290 | 1.130 | 1.205 | 1.205 | 4,286 |
| 2025-03-04 | 1.160 | 1.285 | 1.160 | 1.165 | 1.165 | 2,514 |
| 2025-03-03 | 1.260 | 1.260 | 1.135 | 1.160 | 1.160 | 11,191 |
| 2025-02-28 | 1.135 | 1.255 | 1.135 | 1.255 | 1.255 | 822 |
| 2025-02-27 | 1.130 | 1.260 | 1.130 | 1.130 | 1.130 | 2,729 |
| 2025-02-26 | 1.265 | 1.265 | 1.130 | 1.130 | 1.130 | 3,171 |
| 2025-02-25 | 1.175 | 1.265 | 1.140 | 1.140 | 1.140 | 12,446 |
| 2025-02-24 | 1.200 | 1.230 | 1.175 | 1.175 | 1.175 | 6,938 |
| 2025-02-21 | 1.230 | 1.280 | 1.200 | 1.240 | 1.240 | 28,463 |
| 2025-02-20 | 1.230 | 1.370 | 1.230 | 1.255 | 1.255 | 11,774 |
| 2025-02-19 | 1.225 | 1.370 | 1.225 | 1.230 | 1.230 | 6,858 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.