Evolution Ab ADR (OP: EVVTY )

95.00 -4.90 (-4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 97.05 97.56 94.20 95.00 134,564 -4.90(-4.90%)
Jul 19, 2024 99.19 100.75 99.00 99.90 93,121 -9.31(-8.52%)
Jul 18, 2024 110.50 111.02 109.03 109.21 19,479 -1.03(-0.93%)
Jul 17, 2024 109.77 110.74 109.77 110.24 23,521 -0.27(-0.24%)
Jul 16, 2024 109.30 111.10 109.19 110.51 14,814 +0.74(+0.67%)
Jul 15, 2024 110.79 110.79 109.21 109.77 20,569 -1.30(-1.17%)
Jul 12, 2024 109.67 111.15 108.65 111.07 18,402 +1.58(+1.44%)
Jul 11, 2024 108.66 110.00 108.42 109.49 44,968 +0.80(+0.74%)
Jul 10, 2024 108.64 108.69 107.07 108.69 43,275 +2.37(+2.23%)
Jul 09, 2024 106.75 106.86 104.62 106.32 63,492 +1.72(+1.64%)
Jul 08, 2024 105.71 105.92 104.53 104.60 294,299 -2.10(-1.97%)
Jul 05, 2024 107.96 107.96 105.78 106.70 255,736 +0.90(+0.85%)
Jul 03, 2024 104.78 106.19 104.78 105.80 454,334 +1.52(+1.46%)
Jul 02, 2024 103.70 104.42 101.56 104.28 877,760 -0.03(-0.03%)
Jul 01, 2024 104.73 105.04 103.67 104.31 688,925 +0.02(+0.02%)
Jun 28, 2024 104.59 104.59 102.04 104.29 359,692 -1.09(-1.03%)
Jun 27, 2024 102.32 105.45 102.32 105.38 733,531 +1.52(+1.46%)
Jun 26, 2024 103.52 104.48 103.51 103.86 131,792 -1.77(-1.68%)
Jun 25, 2024 103.89 105.78 103.53 105.63 278,524 +1.90(+1.83%)
Jun 24, 2024 105.30 106.36 103.68 103.73 446,808 +1.61(+1.58%)
Jun 21, 2024 102.32 105.35 101.73 102.12 38,281 -0.65(-0.63%)
Jun 20, 2024 103.81 104.10 102.57 102.77 30,935 +0.27(+0.26%)
Jun 18, 2024 102.81 102.81 101.63 102.50 38,053 -0.10(-0.10%)
Jun 17, 2024 99.11 102.60 99.11 102.60 48,277 +2.10(+2.09%)
Jun 14, 2024 100.62 100.95 99.55 100.50 36,883 -1.56(-1.53%)
Jun 13, 2024 102.97 103.08 101.77 102.06 42,017 -4.05(-3.82%)
Jun 12, 2024 106.46 108.33 106.00 106.11 31,163 -0.58(-0.54%)
Jun 11, 2024 105.93 106.77 105.48 106.69 29,978 +0.15(+0.14%)
Jun 10, 2024 105.16 106.57 105.00 106.54 24,555 -0.68(-0.63%)
Jun 07, 2024 108.04 108.06 107.01 107.22 26,630 -2.54(-2.31%)
Jun 06, 2024 111.06 111.06 109.07 109.76 22,691 +0.33(+0.30%)
Jun 05, 2024 109.48 109.61 108.60 109.43 14,789 +1.16(+1.07%)
Jun 04, 2024 108.18 108.75 107.58 108.27 20,706 +0.05(+0.05%)
Jun 03, 2024 108.37 108.88 107.60 108.22 28,303 +0.64(+0.59%)
May 31, 2024 106.59 107.83 106.19 107.58 19,942 +2.71(+2.58%)
May 30, 2024 105.15 105.39 104.47 104.87 25,489 -0.39(-0.37%)
May 29, 2024 105.33 106.50 105.01 105.26 35,520 -3.01(-2.78%)
May 28, 2024 108.64 109.07 107.64 108.27 31,775 -1.38(-1.26%)
May 24, 2024 109.04 109.90 108.62 109.65 32,433 +1.30(+1.20%)
May 23, 2024 109.61 109.74 108.02 108.35 28,639 -0.69(-0.63%)
May 22, 2024 109.78 109.83 108.88 109.04 49,126 -1.36(-1.23%)
May 21, 2024 110.38 110.44 109.80 110.40 23,570 -0.72(-0.65%)
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%)
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.