EvoNext Holdings S.A. - EVE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.76	0.84	0.84	0.84	0.76	597
December 03, 2025	0.78	0.75	0.75	0.78	0.75	3,721
December 02, 2025	0.8	0.8	0.8	0.84	0.78	55,968
December 01, 2025	0.82	0.8	0.8	0.82	0.8	15,431
November 28, 2025	0.85	0.83	0.83	0.85	0.83	5,190
November 27, 2025	0.83	0.85	0.85	0.85	0.83	2,840
November 26, 2025	0.83	0.83	0.83	0.88	0.83	2,614
November 25, 2025	0.83	0.83	0.83	0.9	0.83	5,871
November 24, 2025	0.9	0.83	0.83	0.9	0.83	3,120
November 21, 2025	0.83	0.83	0.83	0.9	0.83	205
November 20, 2025	0.9	0.83	0.83	0.9	0.83	497
November 19, 2025	0.89	0.83	0.83	0.89	0.82	13,512
November 18, 2025	0.9	0.85	0.85	0.9	0.85	14,484
November 17, 2025	0.86	0.9	0.9	0.9	0.86	1,486
November 14, 2025	0.91	0.9	0.9	0.91	0.86	4,547
November 13, 2025	0.93	0.99	0.99	0.99	0.91	7,269
November 12, 2025	0.93	0.99	0.99	0.99	0.93	254
November 11, 2025	0.99	0.99	0.99	0.99	0.92	2,309
November 10, 2025	0.94	0.91	0.91	0.94	0.91	301
November 07, 2025	0.9	0.91	0.91	0.91	0.9	1,737
November 06, 2025	0.89	0.9	0.9	0.9	0.89	2,023
November 05, 2025	0.91	0.91	0.91	0.91	0.91	747
November 04, 2025	0.91	0.94	0.94	0.94	0.91	365
November 03, 2025	0.94	0.91	0.91	0.94	0.91	1,123
October 31, 2025	0.89	0.94	0.94	0.94	0.89	839
October 30, 2025	0.88	0.88	0.88	0.95	0.88	4,124
October 29, 2025	0.88	0.88	0.88	0.95	0.88	5,622
October 28, 2025	0.86	0.87	0.87	0.94	0.86	3,358
October 27, 2025	0.88	0.94	0.94	0.95	0.82	17,016
October 24, 2025	0.88	0.82	0.82	0.88	0.82	5,894
October 23, 2025	0.81	0.88	0.88	0.89	0.81	4,821
October 22, 2025	0.81	0.86	0.86	0.95	0.81	11,494
October 21, 2025	0.82	0.81	0.81	0.89	0.8	28,014
October 20, 2025	0.82	0.82	0.82	0.9	0.82	2,928
October 17, 2025	0.82	0.82	0.82	0.9	0.82	7,153
October 16, 2025	0.81	0.82	0.82	0.82	0.81	577
October 15, 2025	0.85	0.81	0.81	0.91	0.81	11,562
October 14, 2025	0.85	0.85	0.85	0.86	0.85	4,506
October 13, 2025	0.91	0.85	0.85	0.91	0.85	7,716
October 10, 2025	0.91	0.89	0.89	0.91	0.89	7,883
October 09, 2025	0.91	0.93	0.93	0.98	0.91	4,794
October 08, 2025	0.98	0.95	0.95	0.98	0.91	5,086
October 07, 2025	0.91	0.95	0.95	1	0.91	19,466
October 06, 2025	0.98	0.92	0.92	0.98	0.92	9,814
October 03, 2025	0.95	0.94	0.94	0.95	0.92	1,192
October 02, 2025	0.9	0.92	0.92	1	0.9	99,240
October 01, 2025	0.95	1	1	1	0.81	10,728
September 30, 2025	0.96	1	1	1	0.96	5,525
September 29, 2025	1	0.97	0.97	1	0.96	7,054
September 26, 2025	0.99	0.96	0.96	0.99	0.96	3,017
September 25, 2025	1.05	1	1	1.05	0.99	8,971
September 24, 2025	1	1.05	1.05	1.05	1	6,852
September 23, 2025	1.01	1.01	1.01	1.01	1	16,581
September 22, 2025	1.02	1.01	1.01	1.05	1.01	10,614
September 19, 2025	1.02	1.02	1.02	1.05	1.02	3,980
September 18, 2025	1.05	1.05	1.05	1.05	1.02	18,512
September 17, 2025	1.05	1.05	1.05	1.05	1.03	1,116
September 16, 2025	1.02	1.05	1.05	1.05	1.02	675
September 15, 2025	1.05	1.02	1.02	1.05	1.02	5,860
September 12, 2025	1.05	1.02	1.02	1.05	1.02	4,357

EvoNext Holdings S.A. (EVE.SW) SIX