Skip to main content

Evolution Ab ADR (OP: EVVTY )

102.45 -0.15 (-0.15%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.