Evolution Ab ADR (OP: EVVTY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	130.00	130.63	129.40	130.04	22,773	+0.43(+0.33%)
Feb 29, 2024	130.32	131.06	128.70	129.61	19,172	-0.14(-0.11%)
Feb 28, 2024	130.71	130.77	129.61	129.75	15,469	-2.27(-1.72%)
Feb 27, 2024	130.91	132.19	130.79	132.02	29,684	-0.28(-0.21%)
Feb 26, 2024	131.75	132.30	131.17	132.30	27,933	+1.38(+1.05%)
Feb 23, 2024	131.18	131.67	130.39	130.92	10,057	+0.40(+0.31%)
Feb 22, 2024	129.46	131.01	129.34	130.52	18,636	+1.71(+1.33%)
Feb 21, 2024	128.81	129.31	128.32	128.81	63,539	-1.38(-1.06%)
Feb 20, 2024	130.67	132.48	129.32	130.19	35,363	+5.21(+4.17%)
Feb 16, 2024	125.26	125.96	124.96	124.98	27,990	-0.17(-0.14%)
Feb 15, 2024	124.64	125.65	124.51	125.15	28,529	+0.31(+0.25%)
Feb 14, 2024	123.61	125.23	123.21	124.84	15,425	+2.96(+2.43%)
Feb 13, 2024	121.06	122.90	121.06	121.88	17,889	-3.97(-3.15%)
Feb 12, 2024	125.92	126.14	125.17	125.85	29,100	-0.30(-0.24%)
Feb 09, 2024	125.35	126.25	124.92	126.15	15,939	+3.20(+2.60%)
Feb 08, 2024	122.34	123.22	122.24	122.95	12,410	+0.40(+0.33%)
Feb 07, 2024	121.59	122.61	121.43	122.55	23,716	-0.20(-0.16%)
Feb 06, 2024	122.03	122.75	121.53	122.75	24,668	+0.72(+0.59%)
Feb 05, 2024	120.95	122.19	120.05	122.03	50,656	+0.62(+0.51%)
Feb 02, 2024	123.04	123.04	121.37	121.41	32,144	-3.77(-3.01%)
Feb 01, 2024	124.35	126.00	123.65	125.18	53,623	+7.53(+6.40%)
Jan 31, 2024	118.69	119.31	117.04	117.65	35,447	+0.41(+0.35%)
Jan 30, 2024	117.87	118.11	116.66	117.24	34,720	+0.15(+0.13%)
Jan 29, 2024	116.01	117.51	115.84	117.09	124,925	+0.47(+0.40%)
Jan 26, 2024	117.17	117.47	116.28	116.62	25,633	+0.45(+0.39%)
Jan 25, 2024	116.72	116.72	115.78	116.17	107,798	-1.32(-1.12%)
Jan 24, 2024	118.69	119.04	117.25	117.49	412,417	-0.48(-0.41%)
Jan 23, 2024	116.99	117.97	116.95	117.97	83,923	+2.07(+1.79%)
Jan 22, 2024	115.95	116.95	115.76	115.90	40,397	+1.13(+0.98%)
Jan 19, 2024	114.78	114.79	113.61	114.77	21,389	-0.02(-0.02%)
Jan 18, 2024	114.85	115.39	114.19	114.79	29,699	+3.53(+3.17%)
Jan 17, 2024	110.22	111.26	109.72	111.26	26,923	+0.55(+0.50%)
Jan 16, 2024	109.91	111.08	109.62	110.71	41,940	-0.06(-0.05%)
Jan 12, 2024	112.36	112.45	110.59	110.77	27,788	-3.55(-3.11%)
Jan 11, 2024	114.12	114.66	112.49	114.32	34,250	-0.38(-0.33%)
Jan 10, 2024	113.93	115.17	113.68	114.70	31,507	-0.47(-0.41%)
Jan 09, 2024	113.84	115.19	113.79	115.17	32,602	-0.53(-0.46%)
Jan 08, 2024	113.38	115.70	113.32	115.70	74,325	+1.90(+1.67%)
Jan 05, 2024	114.89	115.16	113.40	113.80	36,896	-2.00(-1.73%)
Jan 04, 2024	114.72	116.19	114.56	115.80	70,445	-0.89(-0.76%)
Jan 03, 2024	116.29	117.17	115.59	116.69	12,710	-0.91(-0.77%)

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.