Swiss - Delayed Quote CHF

Evolva Holding SA (EVE.SW)

1.1450
0.0000
(0.00%)
At close: 5:31:33 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.10001.15001.08001.14501.145013,144
Jun 10, 20251.10001.14501.10001.14501.14502,507
Jun 6, 20251.11001.14501.11001.14001.14001,466
Jun 5, 20251.13001.19501.10001.14001.140012,065
Jun 4, 20251.21001.21001.14501.17001.170023,631
Jun 3, 20251.15001.22501.15001.22001.22005,415
Jun 2, 20251.25501.25501.13501.21501.215017,793
May 30, 20251.24001.30001.22001.28501.285021,671
May 28, 20251.32001.32501.16001.21501.215061,280
May 27, 20251.10001.45001.10001.33001.3300588,233
May 26, 20251.08001.08000.97001.07501.075019,841
May 23, 20250.97401.07500.97401.07501.0750657
May 22, 20250.98401.07500.98401.07501.07501,558
May 21, 20251.00001.00000.97400.98400.984016,367
May 20, 20251.00501.09500.98201.09501.095035,281
May 19, 20251.05001.05000.96000.97000.970037,181
May 16, 20251.07501.12501.07501.07501.075019,518
May 15, 20251.13001.13001.06501.13001.13002,276
May 14, 20251.06001.13501.06001.13501.13506,268
May 13, 20251.06001.07001.06001.07001.07001,310
May 12, 20251.14001.14001.07001.07001.07006,688
May 9, 20251.07001.14501.07001.10001.10001,146
May 8, 20251.07001.14501.07001.14501.145017,423
May 7, 20251.07001.15501.07001.15501.15504,627
May 6, 20251.10001.16001.07001.16001.160047,876
May 5, 20251.10501.15001.10001.15001.15005,932
May 2, 20251.11001.16501.10501.10501.10501,737
Apr 30, 20251.15001.17501.10501.10501.10502,395
Apr 29, 20251.10001.10001.10001.10001.10002,209
Apr 28, 20251.18001.18001.10001.10001.10009,839
Apr 25, 20251.17501.17501.10001.10001.10001,942
Apr 24, 20251.10001.18001.10001.18001.18002,402
Apr 23, 20251.20001.20001.05001.10001.100025,440
Apr 22, 20251.16001.21501.15001.21501.21502,357
Apr 17, 20251.16001.18001.16001.18001.18002,375
Apr 16, 20251.27001.27001.10501.16001.1600770
Apr 15, 20251.08001.29001.08001.29001.290048,791
Apr 14, 20251.20001.20001.06001.08001.08001,232
Apr 11, 20251.20001.20001.10001.18001.180034,783
Apr 10, 20251.10001.19501.10001.13001.1300603
Apr 9, 20251.30001.30001.05501.08001.080039,033
Apr 8, 20251.35001.35001.12001.20001.200038,650
Apr 7, 20251.19001.19001.00001.10001.100032,081
Apr 4, 20251.18001.19501.00001.02001.020028,272
Apr 3, 20251.18001.20501.18001.18001.18005,270
Apr 2, 20251.18001.25001.18001.24001.24001,245
Apr 1, 20251.24001.29001.13501.25001.25009,586
Mar 31, 20251.30001.34501.26501.26501.26506,071
Mar 28, 20251.28501.37001.28501.34501.34504,402
Mar 27, 20251.25001.35001.25001.33001.330066,552
Mar 26, 20251.10001.29001.10001.25001.250040,863
Mar 25, 20251.29001.29001.10001.10001.100010,616
Mar 24, 20251.05001.15001.05001.15001.1500137
Mar 21, 20251.00501.05001.00501.05001.05003,337
Mar 20, 20250.95001.19500.95001.00501.00503,971
Mar 19, 20251.02501.05500.99000.99000.990010,167
Mar 18, 20251.02501.05001.02001.02501.025019,474
Mar 17, 20251.10001.15001.00001.10001.100052,358
Mar 14, 20251.19001.19001.10001.16001.160018,107
Mar 13, 20251.18001.20501.18001.20001.20001,025
Mar 12, 20251.33001.33001.20501.20501.20501,018
Mar 11, 20251.25001.33001.15001.33001.330034,606
Mar 10, 20251.17001.29501.17001.25001.250012,096
Mar 7, 20251.34001.34001.20001.20001.20001,814
Mar 6, 20251.21001.30001.15001.22001.220016,717
Mar 5, 20251.13001.29001.13001.20501.20504,286
Mar 4, 20251.16001.28501.16001.16501.16502,514
Mar 3, 20251.26001.26001.13501.16001.160011,191
Feb 28, 20251.13501.25501.13501.25501.2550822
Feb 27, 20251.13001.26001.13001.13001.13002,729
Feb 26, 20251.26501.26501.13001.13001.13003,171
Feb 25, 20251.17501.26501.14001.14001.140012,446
Feb 24, 20251.20001.23001.17501.17501.17506,938
Feb 21, 20251.23001.28001.20001.24001.240028,463
Feb 20, 20251.23001.37001.23001.25501.255011,774
Feb 19, 20251.22501.37001.22501.23001.23006,858
Feb 18, 20251.32501.38501.18501.38001.380014,491
Feb 17, 20251.35001.43501.32501.35001.35002,485
Feb 14, 20251.40001.40001.32501.32501.325013,826
Feb 13, 20251.41001.41001.40001.40501.40506,707
Feb 12, 20251.50001.53501.41001.41001.410012,772
Feb 11, 20251.60001.60001.40001.50001.500052,344
Feb 10, 20251.54001.69001.50001.59001.5900124,999
Feb 7, 20251.51001.53001.32501.45501.455087,051
Feb 6, 20251.20001.39501.20001.38001.380077,168
Feb 5, 20251.26001.26001.18001.24001.240026,290
Feb 4, 20251.16001.26001.16001.17501.175016,977
Feb 3, 20251.25001.27001.16001.16001.160042,783
Jan 31, 20251.22001.30001.15501.18001.1800150,147
Jan 30, 20251.10001.22001.10001.22001.220022,597
Jan 29, 20251.16501.16501.06001.07501.075010,477
Jan 28, 20251.05501.12001.05501.05501.055019,112
Jan 27, 20251.05001.07001.05001.07001.07001,048
Jan 24, 20251.16001.16001.06501.08001.08005,408
Jan 23, 20251.15001.16001.10001.12501.12501,335
Jan 22, 20251.02001.16501.02001.16501.16501,194
Jan 21, 20251.02501.09501.02501.09501.095013,314
Jan 20, 20251.17001.20001.09001.09001.090010,099
Jan 17, 20251.15001.15001.07501.08001.08002,814
Jan 16, 20251.10001.20001.09501.18001.180015,835
Jan 15, 20251.03501.10001.03501.10001.10007,242
Jan 14, 20251.00001.02501.00001.02001.0200308
Jan 13, 20251.20001.20001.01501.16501.165032,346
Jan 10, 20251.10001.10501.06001.10001.100014,899
Jan 9, 20251.10501.16501.10501.16501.16501,570
Jan 8, 20251.10001.17501.10001.17501.175012,416
Jan 7, 20251.11501.20001.06501.18001.180057,401
Jan 6, 20251.00001.30000.95201.20001.200082,066
Jan 3, 20250.85001.12000.85001.09001.0900125,466
Dec 30, 20240.88000.90000.86000.90000.900014,911
Dec 27, 20240.83000.89600.80000.85000.85001,418,088
Dec 23, 20240.80200.83000.80200.82000.820012,158
Dec 20, 20240.89800.89800.80800.81000.81005,296
Dec 19, 20240.83000.89800.83000.89800.8980816
Dec 18, 20240.83200.84200.81000.84200.842023,175
Dec 17, 20240.83000.90000.83000.90000.9000408
Dec 16, 20240.82400.85000.82400.83200.83204,058
Dec 13, 20240.83600.90800.82400.90400.9040496
Dec 12, 20240.82000.90000.82000.82200.82206,485
Dec 11, 20240.82400.82600.82400.82600.82603,862
Dec 10, 20240.90800.90800.83400.83400.83401,933
Dec 9, 20240.87000.87000.80600.87000.87007,821
Dec 6, 20240.80200.91000.80200.86800.868028,159
Dec 5, 20240.80600.80800.80600.80600.8060536
Dec 4, 20240.80200.86600.80200.80600.8060808
Dec 3, 20240.81200.86600.80600.86600.86601,427
Dec 2, 20240.86000.86000.80400.81200.8120662
Nov 29, 20240.82000.86000.82000.86000.8600147
Nov 28, 20240.85200.85200.82000.82000.820010,058
Nov 27, 20240.86600.86600.85200.85200.85202,696
Nov 26, 20240.86200.89800.85200.85200.85202,912
Nov 25, 20240.85000.86200.85000.86200.86203,889
Nov 22, 20240.90000.90000.84000.88000.88008,632
Nov 21, 20240.85000.85200.85000.85000.85008,296
Nov 20, 20240.87400.87400.85000.85000.85002,300
Nov 19, 20240.82000.90000.82000.90000.90003,798
Nov 18, 20240.82000.82800.82000.82000.8200778
Nov 15, 20240.85000.92000.82000.91800.918031,068
Nov 14, 20240.92000.92000.85000.86000.86001,214
Nov 13, 20240.85000.92000.85000.85000.8500990
Nov 12, 20240.85000.85200.85000.85200.8520248
Nov 11, 20240.86200.92000.83600.92000.92002,439
Nov 8, 20240.85000.92000.85000.92000.92001,813
Nov 7, 20240.88400.88400.83600.83600.83602,635
Nov 6, 20240.88400.94000.88400.94000.94005,994
Nov 5, 20240.90000.94000.88000.94000.94005,412
Nov 4, 20240.90000.94000.90000.94000.94003,243
Nov 1, 20240.93000.94000.86800.94000.94004,404
Oct 31, 20240.94800.94800.86800.93000.9300341
Oct 30, 20240.88000.95000.88000.95000.9500259
Oct 29, 20240.88000.95600.86800.93000.930041,792
Oct 28, 20240.85000.88000.83000.88000.88003,838
Oct 25, 20240.80200.90000.80200.89000.890030,408
Oct 24, 20240.81000.81000.79200.80000.80001,907
Oct 23, 20240.88000.88000.81000.88000.88001,636
Oct 22, 20240.81000.88000.81000.88000.8800719
Oct 21, 20240.81000.81200.81000.81000.8100101
Oct 18, 20240.81200.88000.81200.88000.88009,604
Oct 17, 20240.82000.88400.81200.84800.84802,887
Oct 16, 20240.78000.88600.78000.81000.810026,056
Oct 15, 20240.78000.87800.78000.78000.7800239
Oct 14, 20240.80000.80000.75000.75000.75006,652
Oct 11, 20240.88600.88600.80000.80000.80002,914
Oct 10, 20240.80000.80200.80000.80000.8000301
Oct 9, 20240.80000.88600.80000.88600.8860565
Oct 8, 20240.81200.84000.80000.84000.84007,717
Oct 7, 20240.81200.81200.81200.81200.8120590
Oct 4, 20240.81200.81200.81200.81200.8120258
Oct 3, 20240.83000.83000.80000.81000.8100379
Oct 2, 20240.83000.88600.83000.88600.88603,412
Oct 1, 20240.83000.88600.83000.88600.88601,121
Sep 30, 20240.83000.88400.83000.83200.832010,064
Sep 27, 20240.83000.86800.83000.86800.86802,604
Sep 26, 20240.83000.85000.83000.83000.83003,102
Sep 25, 20240.83000.85000.83000.85000.8500571
Sep 24, 20240.83200.83400.83000.83000.830011,082
Sep 23, 20240.85600.89800.82200.89800.898030,444
Sep 20, 20240.85600.91000.85600.91000.91001,263
Sep 19, 20240.85600.91000.85600.91000.91001,615
Sep 18, 20240.85600.91000.85600.91000.9100264
Sep 17, 20240.85600.90000.85600.90000.9000358
Sep 16, 20240.85600.87000.85600.85600.856050
Sep 13, 20240.85600.85600.85600.85600.856010,226
Sep 12, 20240.85400.86000.85400.86000.8600839
Sep 11, 20240.85600.85600.85400.85400.85401,483
Sep 10, 20240.85400.91000.85400.91000.910015,491
Sep 9, 20240.86000.86000.85400.85400.85402,080
Sep 6, 20240.85000.90000.85000.85600.85603,772
Sep 5, 20240.84400.90000.84400.90000.90008,661
Sep 4, 20240.86000.89800.84400.84400.84407,062
Sep 3, 20240.88000.89800.84400.84400.844011,717
Sep 2, 20240.84400.88000.84400.88000.88002,831
Aug 30, 20240.85000.93800.84400.84400.8440656
Aug 29, 20240.84400.84400.84400.84400.84401,844
Aug 28, 20240.84400.89800.84400.84400.84407,538
Aug 27, 20240.84400.86000.84400.86000.8600132
Aug 26, 20240.93000.94000.84600.94000.94001,587
Aug 23, 20240.85000.86400.85000.86400.86402,606
Aug 22, 20240.86400.94000.86400.94000.9400994
Aug 21, 20240.86600.93800.86600.88200.88201,636
Aug 20, 20240.94400.94600.85200.94600.94606,661
Aug 19, 20240.85200.94600.85200.94400.94407,770
Aug 16, 20240.84600.95000.84600.94600.94603,614
Aug 15, 20240.86000.92000.84400.92000.920011,843
Aug 14, 20240.92000.92000.86000.86000.8600288
Aug 13, 20240.86000.92000.86000.92000.9200534
Aug 12, 20240.92000.94000.86000.92000.92002,225
Aug 9, 20240.85600.90000.85600.90000.90004,626
Aug 8, 20240.85000.93600.85000.93600.9360400
Aug 7, 20240.85000.94000.85000.94000.94002,225
Aug 6, 20240.85600.94000.85600.94000.9400271
Aug 5, 20240.85200.85600.85200.85400.85402,644
Aug 2, 20240.90000.90000.85000.85000.85002,301
Jul 31, 20240.86000.86000.86000.86000.8600-
Jul 30, 20240.94000.94000.85600.85600.8560903
Jul 29, 20240.90000.90000.85200.85200.852010,935
Jul 26, 20240.91200.94000.90200.94000.94001,508
Jul 25, 20240.90800.96000.90800.96000.9600272
Jul 24, 20240.90200.96600.90200.96000.96002,532
Jul 23, 20240.90200.96800.90200.96800.96803,054
Jul 22, 20240.91000.91200.91000.91000.91003,520
Jul 19, 20240.91000.91000.91000.91000.910010
Jul 18, 20240.90200.94000.90200.94000.940012,963
Jul 17, 20240.90000.95000.90000.90000.90003,236
Jul 16, 20240.90000.90200.90000.90000.90009,109
Jul 15, 20240.90000.91000.90000.90800.90801,045
Jul 12, 20240.89000.91000.89000.91000.9100786
Jul 11, 20240.96600.96600.89200.90000.90005,771
Jul 10, 20240.96800.96800.91000.91000.91004,521
Jul 9, 20240.91000.97000.91000.97000.9700119
Jul 8, 20240.91000.91000.91000.91000.9100180
Jul 5, 20240.91000.95800.91000.91000.9100440
Jul 4, 20240.90000.92000.90000.92000.92001,259
Jul 3, 20240.89200.91000.89200.91000.9100586
Jul 2, 20240.94000.94000.89200.89600.8960922
Jul 1, 20240.91000.94800.89000.94800.948011,722
Jun 28, 20240.91200.91200.91000.91000.91001,324
Jun 27, 20240.92000.96800.91200.91200.91203,311
Jun 26, 20240.92000.95000.92000.92400.92401,887
Jun 25, 20240.92200.92200.92000.92000.9200109
Jun 24, 20240.92000.97000.92000.97000.9700956
Jun 21, 20240.92000.97000.92000.97000.97002,773
Jun 20, 20240.91000.97800.91000.97000.97005,385
Jun 19, 20240.90800.91000.90800.91000.91001,551
Jun 18, 20240.90800.98000.90800.98000.98004,323
Jun 17, 20240.91000.98000.90800.98000.980027,508
Jun 14, 20240.91200.98000.91200.98000.98004,227
Jun 13, 20240.95000.95000.95000.95000.9500720
Jun 12, 20240.91000.95000.91000.95000.9500830
Jun 11, 20240.91000.98000.91000.98000.98002,753

Related Tickers

0M4.BE Mersana Therapeutics Inc
0.3315
-6.83%
 
NVV1.F Novavax, Inc.
6.25
-2.80%
 
ADXN.SW Addex Therapeutics Ltd
0.0602
-1.31%
 
HPHA.DE Heidelberg Pharma AG
4.6900
+0.64%
 
22UA.HM BioNTech SE
91.90
-1.76%
 
RLF.SW Relief Therapeutics Holding SA
2.1800
+0.46%
 
SANN.SW Santhera Pharmaceuticals Holding AG
12.94
-1.67%
 
IDIA.SW Idorsia Ltd
2.1000
+3.70%
 
ZVRA Zevra Therapeutics, Inc.
9.38
+1.08%
 
ALZN Alzamend Neuro, Inc.
3.3400
+0.60%