E3G1.DEF - Evolution AB

nie, 9 lis 2025, 23:14 CET, NY 17:14, Londyn 22:14, Tokio 7:14, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Evolution AB (E3G1.DEF)

7 Nov, 17:32 57.680 +1.320 (+2.34%)

More On E3G1.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of E3G1.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
122	7 Nov 2025	56.52	57.68	56.2	57.68	+2.34%	+1.320	296
121	6 Nov 2025	57.04	57.32	56.36	56.36	-2.56%	-1.480	29
120	5 Nov 2025	57.42	57.84	56.78	57.84	+1.23%	+0.700	318
119	4 Nov 2025	58.56	58.56	57.14	57.14	-2.92%	-1.720	416
118	3 Nov 2025	57.98	59.16	57.98	58.86	+2.05%	+1.180	486
117	31 Oct 2025	59.68	59.68	57.64	57.68	-3.35%	-2.000	722
116	30 Oct 2025	59.86	59.86	59.14	59.68	-0.40%	-0.240	197
115	29 Oct 2025	60.02	60.1	59.56	59.92	-0.89%	-0.540	178
114	28 Oct 2025	60.8	61	60.46	60.46	-1.34%	-0.820	52
113	27 Oct 2025	61.48	61.92	61.28	61.28	+0.20%	+0.120	541
112	24 Oct 2025	61.26	61.44	61.04	61.16	-1.07%	-0.660	80
111	23 Oct 2025	59.3	61.9	57	61.82	-1.12%	-0.700	2,399
110	22 Oct 2025	67.02	67.02	62.52	62.52	-5.59%	-3.700	605
109	21 Oct 2025	64.88	67	64.88	66.22	+0.27%	+0.180	81
108	20 Oct 2025	66.04	66.04	66.04	66.04	+2.04%	+1.320	0
107	17 Oct 2025	64.7	64.72	64.7	64.72	-0.89%	-0.580	12
106	16 Oct 2025	65.82	65.9	65.3	65.3	-0.70%	-0.460	31
105	15 Oct 2025	65.64	65.76	65.32	65.76	+0.67%	+0.440	778
104	14 Oct 2025	65.52	65.52	65.02	65.32	-0.76%	-0.500	68
103	13 Oct 2025	65.4	65.88	64.78	65.82	+2.40%	+1.540	189
102	10 Oct 2025	66.36	66.36	64.28	64.28	-3.25%	-2.160	342
101	9 Oct 2025	66.62	67.44	66.44	66.44	-0.36%	-0.240	16
100	8 Oct 2025	67.1	67.26	66.16	66.68	-0.77%	-0.520	155
99	7 Oct 2025	68.44	68.44	67	67.2	-1.47%	-1.000	384
98	6 Oct 2025	68.5	68.5	68	68.2	+0.86%	+0.580	176
97	3 Oct 2025	67.18	68	66.5	67.62	-0.59%	-0.400	274
96	2 Oct 2025	70.06	70.06	66.26	68.02	-1.76%	-1.220	1,799
95	1 Oct 2025	69.7	69.76	69.24	69.24	-2.04%	-1.440	290
94	30 Sep 2025	72.7	72.7	69.82	70.68	-1.42%	-1.020	28
93	29 Sep 2025	72	72.5	71.7	71.7	-1.32%	-0.960	68
92	26 Sep 2025	73.42	73.44	72.66	72.66	-1.81%	-1.340	150
91	25 Sep 2025	74	74.6	73.76	74	-0.13%	-0.100	28
90	24 Sep 2025	74.22	74.3	74.1	74.1	-1.46%	-1.100	124
89	23 Sep 2025	74.28	75.48	74.06	75.2	+1.21%	+0.900	1,174
88	22 Sep 2025	74.54	74.66	74.3	74.3	-0.21%	-0.160	32
87	19 Sep 2025	73.38	74.46	73	74.46	+1.31%	+0.960	1,024
86	18 Sep 2025	73	74.02	73	73.5	-1.76%	-1.320	33
85	17 Sep 2025	74.82	74.92	74.82	74.82	-0.19%	-0.140	15
84	16 Sep 2025	75.26	76.8	74.96	74.96	-0.24%	-0.180	28
83	15 Sep 2025	72.84	75.34	72.84	75.14	+2.59%	+1.900	74

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data E3G1.DEF

On the ticker field set "d:e3g1.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.