Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Evolution AB (publ) (E3G1.F)

Compare
65.84
-3.16
(-4.58%)
At close: April 4 at 5:42:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202568.2668.2665.8465.8465.84154
Apr 3, 202567.8870.0867.5669.0069.00296
Apr 2, 202568.8269.8468.4869.8469.841,068
Apr 1, 202569.1069.1066.5068.9268.92253
Mar 31, 202569.3669.3668.5068.8068.80162
Mar 28, 202571.4271.4269.8269.8269.82436
Mar 27, 202571.5271.5270.9471.0471.04263
Mar 26, 202573.7673.7672.0472.0472.04178
Mar 25, 202574.6274.6273.6873.6873.6832
Mar 24, 202572.1873.4071.8673.4073.4044
Mar 21, 202571.8872.4471.6071.6071.6045
Mar 20, 202572.6672.7672.0672.2272.2259
Mar 19, 202573.4273.4272.2672.2672.2687
Mar 18, 202574.0274.0272.5072.5072.5067
Mar 17, 202571.9072.3271.9072.2872.285
Mar 14, 202571.9272.2071.9272.2072.20807
Mar 13, 202572.3472.3471.7471.7471.7451
Mar 12, 202571.4073.1871.4073.1873.18104
Mar 11, 202574.0674.0671.4471.4471.44383
Mar 10, 202573.5273.5273.5273.5273.52-
Mar 7, 202573.7073.8072.8073.8073.8071
Mar 6, 202575.0075.0073.5073.7873.7843
Mar 5, 202573.7675.2673.7675.2675.26161
Mar 4, 202573.5074.1873.5073.5073.50323
Mar 3, 202573.8675.0873.8674.4274.42189
Feb 28, 202572.5273.8272.5273.8273.82495
Feb 27, 202573.3674.4473.3673.6073.60217
Feb 26, 202574.6874.6874.2874.2874.2862
Feb 25, 202573.3873.4673.2473.4673.4613
Feb 24, 202574.6274.6272.6873.0273.0293
Feb 21, 202575.1875.1874.2274.5874.58309
Feb 20, 202574.2274.6474.2274.6074.6011
Feb 19, 202575.7075.7073.4073.9073.9070
Feb 18, 202575.4075.6075.4075.5075.50141
Feb 17, 202575.0475.7074.5675.7075.70283
Feb 14, 202574.5476.0074.5474.9074.9069
Feb 13, 202571.2274.7271.2274.7274.7229
Feb 12, 202572.1072.1871.0071.0071.0062
Feb 11, 202572.3272.3270.8071.5471.54143
Feb 10, 202570.0271.9670.0271.9671.96407
Feb 7, 202572.3272.3269.7470.2270.22405
Feb 6, 202573.0473.6472.4072.4072.4063
Feb 5, 202574.3874.3872.9473.0073.00300
Feb 4, 202573.9075.0071.8674.9474.94523
Feb 3, 202575.0875.0871.9673.6473.64246
Jan 31, 202572.2275.1272.2275.1075.10185
Jan 30, 202579.9879.9870.3071.9071.903,268
Jan 29, 202576.8879.5076.8879.0079.00433
Jan 28, 202574.8677.3274.8676.5476.54589
Jan 27, 202574.4475.7074.2474.2874.28219
Jan 24, 202573.9275.2073.4074.0474.04150
Jan 23, 202571.5072.9071.5072.5872.5866
Jan 22, 202574.3674.3673.0073.0873.08564
Jan 21, 202573.6874.1873.3073.3073.3098
Jan 20, 202572.2873.8472.2873.8473.8480
Jan 17, 202575.5875.5872.7672.7672.76565
Jan 16, 202575.1675.5875.0875.5875.58131
Jan 15, 202574.8075.4473.9875.4475.4470
Jan 14, 202573.8274.4273.6474.3274.3299
Jan 13, 202574.5075.0072.5273.1273.12658
Jan 10, 202573.8473.8472.9873.6273.62306
Jan 9, 202573.2673.2671.9872.8472.84353
Jan 8, 202576.3076.3073.5673.5673.5637
Jan 7, 202577.8077.9676.2676.6276.62196
Jan 6, 202576.3279.2276.3277.0077.00704
Jan 3, 202576.2876.8675.6476.8676.86104
Jan 2, 202575.2076.2274.3676.1676.16139
Dec 30, 202475.0075.0074.2074.5474.54244
Dec 27, 202474.5074.5473.1074.2674.262,177
Dec 23, 202478.5278.5269.8473.6873.681,471
Dec 20, 202479.1879.5477.0077.2077.20581
Dec 19, 202480.0680.0679.2279.8079.8094
Dec 18, 202480.7881.0479.9880.0280.0253
Dec 17, 202481.0281.0279.4480.3480.34133
Dec 16, 202479.0679.6677.9279.4479.44781
Dec 13, 202480.7081.2879.2279.2279.22135
Dec 12, 202484.0284.0280.5280.5280.52192
Dec 11, 202485.3285.3283.7684.0284.02104
Dec 10, 202484.0485.3084.0485.2685.2652
Dec 9, 202484.3884.8684.2084.4484.44125
Dec 6, 202482.7885.1082.7883.6883.68103
Dec 5, 202482.0684.5082.0682.7882.7822
Dec 4, 202481.2882.4481.2882.0282.02163
Dec 3, 202482.7083.0881.5681.5681.56288
Dec 2, 202483.0283.1080.2082.1482.14146
Nov 29, 202484.5884.5882.1682.7482.74564
Nov 28, 202486.2286.2284.7884.7884.785
Nov 27, 202486.1286.1285.4085.6485.6444
Nov 26, 202485.7486.3485.0885.0885.085
Nov 25, 202486.3686.3685.3886.3486.3458
Nov 22, 202483.8685.4283.8685.4285.42520
Nov 21, 202484.3884.7083.6883.7883.7861
Nov 20, 202485.0285.0284.3284.6484.643
Nov 19, 202484.7486.0884.2884.4284.4237
Nov 18, 202486.8686.8684.3885.1285.1244
Nov 15, 202487.3287.3285.7886.2686.2610
Nov 14, 202483.9286.3883.5486.3886.3850
Nov 13, 202483.5085.0083.5085.0085.00-
Nov 12, 202484.7084.7083.5083.5083.5015
Nov 11, 202484.7484.8683.9684.6084.60159
Nov 8, 202485.6885.7283.9483.9483.9416
Nov 7, 202484.5885.8484.1285.6285.6242
Nov 6, 202485.9287.2283.7684.0884.0843
Nov 5, 202486.2287.2285.4485.8685.86420
Nov 4, 202487.0287.0285.5086.1486.14190
Nov 1, 202486.6286.9285.6885.8285.824
Oct 31, 202485.7286.4885.7286.4886.4867
Oct 30, 202487.9287.9286.3286.3286.32182
Oct 29, 202489.6289.8487.3287.3287.3245
Oct 28, 202491.1491.4689.8290.4490.44151
Oct 25, 202494.3494.3490.2890.2890.2816
Oct 24, 202485.1295.6285.1294.6094.601,071
Oct 23, 202484.6884.6882.9083.1683.162,715
Oct 22, 202482.7483.0882.3482.5682.5645
Oct 21, 202483.6285.0682.2882.4882.4884
Oct 18, 202483.0084.8683.0083.5283.5211
Oct 17, 202484.0484.5682.2482.2482.2495
Oct 16, 202482.3884.2082.3883.5683.5662
Oct 15, 202483.6284.4082.9082.9082.90262
Oct 14, 202486.1886.1882.7683.2083.20290
Oct 11, 202484.4485.8684.4485.0285.02277
Oct 10, 202484.4285.5483.6884.8484.84162
Oct 9, 202485.7686.3884.1084.1084.1046
Oct 8, 202486.2086.9685.7485.8285.8276
Oct 7, 202488.3688.3686.1486.4686.4655
Oct 4, 202488.0288.2287.0287.0287.02300
Oct 3, 202486.5288.0086.5288.0088.00143
Oct 2, 202487.5087.9886.6686.8486.8464
Oct 1, 202488.0289.1287.6087.6087.6020
Sep 30, 202490.0090.7687.6687.6687.66129
Sep 27, 202489.0890.4689.0889.8689.8645
Sep 26, 202488.6890.2288.6889.3289.3227
Sep 25, 202487.0688.9886.9288.1288.1231
Sep 24, 202488.0888.8087.6887.7087.7053
Sep 23, 202487.6288.7887.6088.0888.0837
Sep 20, 202488.2888.5087.2887.2887.28144
Sep 19, 202488.4290.0288.4088.7888.7850
Sep 18, 202488.7888.7888.0888.3488.34139
Sep 17, 202488.1888.9887.7687.7687.761
Sep 16, 202488.9689.4087.9087.9087.90-
Sep 13, 202488.3089.3488.3088.8288.82-
Sep 12, 202489.0089.2687.8688.8088.804
Sep 11, 202486.9489.0286.9489.0089.0041
Sep 10, 202487.7888.3686.6887.0087.0035
Sep 9, 202487.0689.2287.0687.8487.8421
Sep 6, 202488.7288.9686.8486.8486.8413
Sep 5, 202488.5289.6688.5288.8488.8466
Sep 4, 202489.7090.7688.5488.5488.5423
Sep 3, 202492.8093.2091.5691.6891.6828
Sep 2, 202494.0295.0692.5093.5093.5056
Aug 30, 202493.3294.0893.3293.7893.7816
Aug 29, 202492.5093.9892.5093.4893.48111
Aug 28, 202493.4094.6092.1292.1292.1211
Aug 27, 202494.2294.2293.0693.0693.06108
Aug 26, 202492.1894.1292.1893.6893.6835
Aug 23, 202493.0293.7092.7493.5693.56-
Aug 22, 202492.3693.3492.3693.2093.202
Aug 21, 202492.2292.3091.8492.2692.2625
Aug 20, 202492.0292.1890.9091.7091.7014
Aug 19, 202490.1490.7889.0690.7690.7662
Aug 16, 202488.6889.9488.6889.4489.4450
Aug 15, 202487.5889.4887.5889.0089.0023
Aug 14, 202487.9688.5887.4087.9287.925
Aug 13, 202486.7287.9086.1087.1687.1642
Aug 12, 202487.2888.2686.4286.9686.96129
Aug 9, 202485.9688.6485.9687.7887.788
Aug 8, 202484.2887.0484.2887.0487.0411
Aug 7, 202484.2485.9484.2485.0085.0025
Aug 6, 202485.9686.7283.9684.1684.1625
Aug 5, 202485.1485.6884.1085.6885.68240
Aug 2, 202487.9488.3686.6086.6886.6846
Aug 1, 202489.5490.2288.7489.5489.5450
Jul 31, 202489.8090.5088.5890.5090.5090
Jul 30, 202487.1088.2887.0888.2488.2418
Jul 29, 202488.7488.7486.7288.0288.02112
Jul 26, 202486.4489.1086.4489.1089.1012
Jul 25, 202485.9287.1085.3686.9086.90112
Jul 24, 202487.1087.3686.5487.3087.30149
Jul 23, 202487.0088.0886.6487.3287.32267
Jul 22, 202493.1293.1287.0687.8287.82330
Jul 19, 202499.8099.8089.7092.5092.50174
Jul 18, 2024100.70101.60100.20101.05101.052
Jul 17, 2024100.80100.8599.86100.85100.85-
Jul 16, 2024100.90101.1599.66101.15101.1530
Jul 15, 2024101.30101.30100.45100.60100.6041
Jul 12, 2024100.50101.40100.40101.40101.4020
Jul 11, 2024101.25101.2599.84100.95100.954
Jul 10, 202497.6299.9097.4699.7899.7810
Jul 9, 202496.7898.5896.7697.6897.6812
Jul 8, 202497.9297.9296.7897.1897.183
Jul 5, 202498.7499.1098.0298.2498.2410
Jul 4, 202497.8698.3297.8698.0298.02273
Jul 3, 202496.8698.8496.8698.8498.8410
Jul 2, 202496.4296.6895.7296.6896.68155
Jul 1, 202499.4099.4096.3296.3296.3210
Jun 28, 202497.4098.3697.2097.2097.202
Jun 27, 202497.0897.9097.0097.5697.564
Jun 26, 202498.3899.0697.1897.2097.204
Jun 25, 202496.3098.3296.2498.0498.0430
Jun 24, 202496.5298.9096.5298.5698.5616
Jun 21, 202495.7698.0895.6295.6895.68701
Jun 20, 202496.3297.7496.3296.4696.4656
Jun 19, 202494.8496.8294.8496.4696.466
Jun 18, 202495.4095.7294.8895.0095.005
Jun 17, 202495.0495.3693.4094.7494.7444
Jun 14, 202495.1495.2493.4893.5493.5437
Jun 13, 202499.3699.3694.8295.4695.4683
Jun 12, 202498.9899.6695.9498.7298.7292
Jun 11, 202498.4699.3898.4699.3299.32136
Jun 10, 202497.9498.6897.9498.3898.38147
Jun 7, 2024100.45100.6099.1899.1899.1867
Jun 6, 2024100.90102.1599.78100.45100.45186
Jun 5, 202499.00100.5599.00100.20100.2056
Jun 4, 202498.16100.3598.1699.1099.1019
Jun 3, 2024100.25100.2599.2099.4499.4483
May 31, 202496.9498.5896.4898.5898.5850
May 30, 202496.4697.1296.4696.8096.8052
May 29, 202498.9298.9297.3697.6297.6212
May 28, 2024100.85101.9599.5699.5699.56553
May 27, 2024100.90101.3099.78101.25101.25141
May 24, 202499.96100.8599.82100.85100.851
May 23, 2024100.75101.45100.55100.55100.5519
May 22, 2024100.90101.70100.65100.85100.851
May 21, 2024101.75101.85101.30101.30101.301
May 20, 2024101.10102.30100.95102.30102.3011
May 17, 2024101.90101.90100.70101.10101.1037
May 16, 2024102.75103.00101.45101.60101.60174
May 15, 2024101.30103.00101.30102.85102.8515
May 14, 2024103.60103.60101.40101.70101.70215
May 13, 2024106.65106.65104.00104.05104.05167
May 10, 2024106.40106.50104.90106.20106.2054
May 9, 2024105.00105.00104.70104.90104.901
May 8, 2024105.00105.60104.70104.80104.8080
May 7, 2024102.15106.35102.10106.35106.35118
May 6, 2024103.95103.95102.80102.80102.8024
May 3, 2024103.10104.35103.10103.75103.753
May 2, 2024103.60104.90102.70104.20104.20124
Apr 30, 2024106.20108.00103.70105.00105.00304
Apr 29, 2024 2.65 Dividend
Apr 29, 2024106.35106.35104.55104.55104.55120
Apr 26, 2024106.50108.95106.30108.45105.8030
Apr 25, 2024108.30110.00105.00106.15103.5638
Apr 24, 2024117.20117.20107.40108.60105.95109
Apr 23, 2024112.25114.75112.00114.75111.951
Apr 22, 2024110.10111.65110.10111.20108.4862
Apr 19, 2024109.20110.10109.10110.00107.312
Apr 18, 2024111.00111.15110.10111.15108.4378
Apr 17, 2024111.25112.20110.00110.00107.3122
Apr 16, 2024111.80112.05111.30111.80109.07229
Apr 15, 2024112.40114.80111.95114.50111.7057
Apr 12, 2024112.80113.75111.50111.50108.7813
Apr 11, 2024111.80112.50111.40111.85109.125
Apr 10, 2024112.85114.90112.25112.70109.95424
Apr 9, 2024112.90114.25112.80112.85110.09108
Apr 8, 2024111.75113.60111.75113.60110.8291
Apr 5, 2024111.10112.30110.85112.30109.5669
Apr 4, 2024112.30113.40112.30113.05110.29117

Related Tickers

PTEC.L Playtech plc
655.00
-4.24%
 
RNKA.F The Rank Group Plc
0.9250
+1.65%
 
0A8B.IL FDJ United
28.47
-2.53%
 
1WE.BE La Francaise Des Jeux SA
28.48
-2.47%
 
CPHC Canterbury Park Holding Corporation
18.49
+3.01%
 
LFDJF FDJ United
30.96
0.00%
 
OPAP.AT Organization of Football Prognostics S.A.
17.38
-5.03%
 
SGHC Super Group (SGHC) Limited
5.99
-5.37%
 
GAMB Gambling.com Group Limited
11.59
-5.39%
 
BETS-B.ST Betsson AB (publ)
146.28
-3.91%