Evolution Ab ADR (OP: EVVTY )

110.14 -0.98 (-0.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 110.49 111.47 110.46 111.12 18,593 +1.02(+0.93%)
May 17, 2024 109.51 110.41 108.97 110.10 28,593 -0.56(-0.51%)
May 16, 2024 110.88 111.29 110.20 110.66 21,312 -2.06(-1.83%)
May 15, 2024 111.43 112.73 110.77 112.72 18,264 +1.89(+1.71%)
May 14, 2024 109.83 110.83 109.60 110.83 35,498 -1.45(-1.29%)
May 13, 2024 113.21 113.21 112.08 112.28 20,612 -2.08(-1.81%)
May 10, 2024 114.85 115.33 114.06 114.36 14,213 +0.20(+0.18%)
May 09, 2024 109.28 119.25 108.55 114.15 23,245 +0.65(+0.57%)
May 08, 2024 110.93 114.20 110.82 113.50 10,100 +0.27(+0.24%)
May 07, 2024 112.34 113.85 112.12 113.23 22,785 +1.45(+1.30%)
May 06, 2024 111.24 111.80 111.00 111.78 18,019 +0.16(+0.14%)
May 03, 2024 112.84 113.16 111.62 111.62 14,834 +0.51(+0.46%)
May 02, 2024 110.79 114.33 108.82 111.11 23,026 +0.11(+0.10%)
May 01, 2024 110.16 112.74 108.80 111.00 20,300 +1.25(+1.14%)
Apr 30, 2024 112.46 112.91 107.90 109.75 111,432 -2.51(-2.24%)
Apr 29, 2024 112.11 112.86 111.51 112.26 42,508 -3.94(-3.39%)
Apr 26, 2024 112.93 117.14 112.93 116.20 19,592 +2.30(+2.02%)
Apr 25, 2024 114.09 115.33 112.04 113.90 45,849 -2.40(-2.06%)
Apr 24, 2024 115.12 116.78 114.57 116.30 75,698 -7.80(-6.29%)
Apr 23, 2024 120.99 124.27 120.98 124.10 28,318 +5.03(+4.22%)
Apr 22, 2024 118.78 119.82 117.82 119.07 19,401 +2.33(+2.00%)
Apr 19, 2024 117.35 118.06 116.74 116.74 41,848 -0.75(-0.64%)
Apr 18, 2024 117.77 119.31 116.99 117.49 16,066 -1.03(-0.87%)
Apr 17, 2024 120.08 120.08 118.00 118.52 11,264 -0.39(-0.33%)
Apr 16, 2024 118.68 119.76 118.08 118.91 23,405 -1.24(-1.03%)
Apr 15, 2024 122.14 122.36 119.66 120.15 15,615 +1.65(+1.39%)
Apr 12, 2024 119.01 119.68 118.35 118.50 22,924 -3.20(-2.63%)
Apr 11, 2024 121.00 121.71 119.27 121.70 18,629 +1.05(+0.87%)
Apr 10, 2024 121.49 123.27 120.40 120.65 20,810 -2.36(-1.92%)
Apr 09, 2024 124.29 124.61 121.99 123.01 11,426 -0.36(-0.29%)
Apr 08, 2024 123.18 123.68 122.55 123.37 13,991 +1.89(+1.56%)
Apr 05, 2024 120.58 122.18 120.33 121.48 21,577 +0.97(+0.80%)
Apr 04, 2024 122.95 123.33 120.51 120.51 14,178 -1.74(-1.42%)
Apr 03, 2024 119.94 122.68 119.89 122.25 15,241 +1.93(+1.60%)
Apr 02, 2024 121.00 121.28 119.66 120.32 46,053 -3.60(-2.91%)
Apr 01, 2024 126.00 129.83 122.86 123.92 21,076 -0.61(-0.49%)
Mar 28, 2024 126.00 127.35 122.50 124.53 11,198 +1.95(+1.59%)
Mar 27, 2024 123.72 123.86 122.20 122.58 29,282 -1.08(-0.87%)
Mar 26, 2024 123.05 124.60 121.72 123.66 31,494 +1.75(+1.44%)
Mar 25, 2024 120.04 122.61 119.88 121.90 49,239 +3.84(+3.25%)
Mar 22, 2024 127.91 127.91 116.97 118.06 97,199 -12.84(-9.81%)
Mar 21, 2024 131.89 132.16 130.77 130.90 13,002 -0.98(-0.74%)
Mar 20, 2024 130.65 131.88 129.50 131.88 18,713 +0.53(+0.40%)
Mar 19, 2024 131.48 132.29 130.75 131.35 14,762 +0.83(+0.64%)
Mar 18, 2024 131.60 131.91 130.51 130.52 14,434 -1.68(-1.27%)
Mar 15, 2024 133.48 133.74 131.61 132.20 16,126 -0.50(-0.38%)
Mar 14, 2024 133.68 133.83 131.79 132.70 10,850 -1.26(-0.94%)
Mar 13, 2024 134.47 134.71 133.35 133.96 11,705 -0.33(-0.25%)
Mar 12, 2024 131.62 134.29 131.09 134.29 23,609 +6.24(+4.87%)
Mar 11, 2024 128.06 128.52 127.25 128.05 14,057 -0.47(-0.37%)
Mar 08, 2024 129.63 129.89 128.01 128.52 15,579 +0.47(+0.37%)
Mar 07, 2024 127.30 128.05 126.93 128.05 23,860 -0.76(-0.59%)
Mar 06, 2024 128.09 129.10 127.90 128.81 19,899 +2.04(+1.61%)
Mar 05, 2024 127.50 128.50 126.44 126.77 20,992 -2.07(-1.61%)
Mar 04, 2024 128.48 129.18 128.31 128.84 37,273 -1.20(-0.92%)
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.