EvoNext Holdings SA EVE
SIX · Switzerland · Consumer Non-Durables
CHF 2.22+0.14 (+6.73%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 2.08 | -6.31% | CHF 2.21 | CHF 2.21 | CHF 2.06 | 28.78K |
| 2026-09-29 | CHF 2.22 | +0.91% | CHF 2.15 | CHF 2.25 | CHF 2.14 | 7.58K |
| 2026-09-28 | CHF 2.20 | -2.22% | CHF 2.10 | CHF 2.22 | CHF 2.10 | 8.46K |
| 2026-09-25 | CHF 2.25 | +2.74% | CHF 2.17 | CHF 2.25 | CHF 2.17 | 24.45K |
| 2026-09-24 | CHF 2.19 | +0.46% | CHF 2.17 | CHF 2.23 | CHF 2.13 | 19.59K |
| 2026-09-23 | CHF 2.18 | +6.86% | CHF 2.02 | CHF 2.18 | CHF 2.02 | 53.96K |
| 2026-09-22 | CHF 2.04 | -1.92% | CHF 2.02 | CHF 2.07 | CHF 2.02 | 4.67K |
| 2026-09-21 | CHF 2.08 | 0.00% | CHF 2.02 | CHF 2.08 | CHF 2.02 | 1.54K |
| 2026-09-18 | CHF 2.08 | +2.46% | CHF 2.03 | CHF 2.08 | CHF 1.99 | 81.71K |
| 2026-09-17 | CHF 2.03 | +1.50% | CHF 2.04 | CHF 2.10 | CHF 1.95 | 53.16K |
| 2026-09-16 | CHF 2.00 | -2.91% | CHF 2.02 | CHF 2.06 | CHF 2.00 | 18.75K |
| 2026-09-15 | CHF 2.06 | +0.49% | CHF 2.03 | CHF 2.08 | CHF 2.02 | 36.33K |
| 2026-09-14 | CHF 2.05 | -8.89% | CHF 2.04 | CHF 2.21 | CHF 2.00 | 52.95K |
| 2026-09-11 | CHF 2.25 | +1.35% | CHF 2.16 | CHF 2.25 | CHF 2.16 | 1.68K |
| 2026-09-10 | CHF 2.22 | 0.00% | CHF 2.22 | CHF 2.22 | CHF 2.15 | 47.19K |
| 2026-09-09 | CHF 2.22 | -1.33% | CHF 2.22 | CHF 2.25 | CHF 2.17 | 23.77K |
| 2026-09-08 | CHF 2.25 | 0.00% | CHF 2.20 | CHF 2.29 | CHF 2.20 | 20.99K |
| 2026-09-07 | CHF 2.25 | +0.45% | CHF 2.24 | CHF 2.25 | CHF 2.20 | 19.45K |
| 2026-09-04 | CHF 2.24 | -2.61% | CHF 2.22 | CHF 2.29 | CHF 2.22 | 491 |
| 2026-09-03 | CHF 2.30 | 0.00% | CHF 2.30 | CHF 2.30 | CHF 2.22 | 8.61K |
| 2026-09-02 | CHF 2.30 | -2.13% | CHF 2.39 | CHF 2.39 | CHF 2.26 | 19.57K |
| 2026-09-01 | CHF 2.35 | -2.08% | CHF 2.37 | CHF 2.39 | CHF 2.32 | 8.50K |
| 2026-08-31 | CHF 2.40 | -0.83% | CHF 2.43 | CHF 2.43 | CHF 2.37 | 5.53K |
| 2026-08-28 | CHF 2.42 | -0.82% | CHF 2.35 | CHF 2.43 | CHF 2.35 | 15.52K |
| 2026-08-27 | CHF 2.44 | +2.09% | CHF 2.35 | CHF 2.44 | CHF 2.35 | 8.04K |
| 2026-08-26 | CHF 2.39 | +3.02% | CHF 2.30 | CHF 2.40 | CHF 2.30 | 26.96K |
| 2026-08-25 | CHF 2.32 | -5.31% | CHF 2.45 | CHF 2.45 | CHF 2.30 | 49.08K |
| 2026-08-24 | CHF 2.45 | +0.82% | CHF 2.47 | CHF 2.47 | CHF 2.43 | 15.27K |
| 2026-08-21 | CHF 2.43 | +0.83% | CHF 2.41 | CHF 2.46 | CHF 2.40 | 40.15K |
| 2026-08-20 | CHF 2.41 | +0.42% | CHF 2.45 | CHF 2.45 | CHF 2.40 | 22.78K |
| 2026-08-19 | CHF 2.40 | -3.23% | CHF 2.50 | CHF 2.50 | CHF 2.32 | 63.00K |
| 2026-08-18 | CHF 2.48 | -6.42% | CHF 2.50 | CHF 2.60 | CHF 2.33 | 488.50K |
| 2026-08-17 | CHF 2.65 | +32.50% | CHF 2.04 | CHF 2.65 | CHF 2.04 | 125.74K |
| 2026-08-14 | CHF 2.00 | -2.44% | CHF 2.10 | CHF 2.10 | CHF 2.00 | 30 |
| 2026-08-13 | CHF 2.05 | -1.44% | CHF 2.06 | CHF 2.15 | CHF 2.02 | 6.37K |
| 2026-08-12 | CHF 2.08 | -3.26% | CHF 2.05 | CHF 2.08 | CHF 2.02 | 2.27K |
| 2026-08-11 | CHF 2.15 | +2.38% | CHF 2.10 | CHF 2.15 | CHF 2.01 | 8.68K |
| 2026-08-10 | CHF 2.10 | -1.41% | CHF 2.00 | CHF 2.18 | CHF 2.00 | 11.82K |
| 2026-08-07 | CHF 2.13 | 0.00% | CHF 2.12 | CHF 2.17 | CHF 2.07 | 4.81K |
| 2026-08-06 | CHF 2.13 | +0.47% | CHF 2.12 | CHF 2.18 | CHF 2.12 | 4.94K |
| 2026-08-05 | CHF 2.12 | -2.75% | CHF 2.12 | CHF 2.18 | CHF 2.12 | 814 |
| 2026-08-04 | CHF 2.18 | +2.35% | CHF 2.12 | CHF 2.18 | CHF 2.12 | 2.57K |
| 2026-08-03 | CHF 2.13 | -2.74% | CHF 2.19 | CHF 2.19 | CHF 2.10 | 4.17K |
| 2026-07-31 | CHF 2.19 | +1.86% | CHF 2.07 | CHF 2.19 | CHF 2.07 | 6.92K |
| 2026-07-30 | CHF 2.15 | +3.86% | CHF 2.05 | CHF 2.15 | CHF 2.05 | 4.88K |
| 2026-07-29 | CHF 2.07 | -2.82% | CHF 2.14 | CHF 2.20 | CHF 2.07 | 8.89K |
| 2026-07-28 | CHF 2.13 | -2.29% | CHF 2.13 | CHF 2.13 | CHF 2.13 | 879 |
| 2026-07-27 | CHF 2.18 | -2.68% | CHF 2.20 | CHF 2.21 | CHF 2.11 | 3.18K |
| 2026-07-24 | CHF 2.24 | +1.82% | CHF 2.11 | CHF 2.29 | CHF 2.11 | 2.37K |
| 2026-07-23 | CHF 2.20 | +0.92% | CHF 2.30 | CHF 2.30 | CHF 2.13 | 898 |
| 2026-07-22 | CHF 2.18 | -6.44% | CHF 2.32 | CHF 2.32 | CHF 2.18 | 5.40K |
| 2026-07-21 | CHF 2.33 | +1.75% | CHF 2.30 | CHF 2.33 | CHF 2.23 | 1.95K |
| 2026-07-20 | CHF 2.29 | +3.15% | CHF 2.26 | CHF 2.32 | CHF 2.20 | 17.58K |
| 2026-07-17 | CHF 2.22 | -2.63% | CHF 2.30 | CHF 2.30 | CHF 2.06 | 9.56K |
| 2026-07-16 | CHF 2.28 | +6.54% | CHF 2.23 | CHF 2.28 | CHF 2.10 | 1.29K |
| 2026-07-15 | CHF 2.14 | +4.90% | CHF 2.00 | CHF 2.24 | CHF 2.00 | 8.65K |
| 2026-07-14 | CHF 2.04 | +1.49% | CHF 2.00 | CHF 2.14 | CHF 2.00 | 1.81K |
| 2026-07-13 | CHF 2.01 | -9.05% | CHF 2.15 | CHF 2.15 | CHF 1.93 | 29.33K |
| 2026-07-10 | CHF 2.21 | +2.31% | CHF 2.32 | CHF 2.32 | CHF 2.16 | 3.55K |
| 2026-07-09 | CHF 2.16 | -1.82% | CHF 2.17 | CHF 2.33 | CHF 2.16 | 11.42K |
| 2026-07-08 | CHF 2.20 | -5.58% | CHF 2.30 | CHF 2.30 | CHF 2.20 | 10.02K |
| 2026-07-07 | CHF 2.33 | +4.48% | CHF 2.34 | CHF 2.40 | CHF 2.20 | 40.08K |
| 2026-07-06 | CHF 2.23 | +0.90% | CHF 2.24 | CHF 2.39 | CHF 2.21 | 26.65K |
| 2026-07-03 | CHF 2.21 | -4.74% | CHF 2.40 | CHF 2.40 | CHF 2.15 | 9.83K |
| 2026-07-02 | CHF 2.32 | +5.45% | CHF 2.20 | CHF 2.32 | CHF 2.07 | 38.27K |
| 2026-07-01 | CHF 2.20 | -8.33% | CHF 2.30 | CHF 2.30 | CHF 2.00 | 43.98K |
| 2026-06-30 | CHF 2.40 | -11.76% | CHF 2.70 | CHF 2.70 | CHF 1.89 | 91.40K |
| 2026-06-29 | CHF 2.72 | +13.33% | CHF 2.40 | CHF 2.74 | CHF 2.37 | 77.80K |
| 2026-06-26 | CHF 2.40 | +6.67% | CHF 2.15 | CHF 2.40 | CHF 2.13 | 70.86K |
| 2026-06-25 | CHF 2.25 | +19.68% | CHF 1.90 | CHF 2.30 | CHF 1.90 | 114.08K |
| 2026-06-24 | CHF 1.88 | +5.03% | CHF 1.80 | CHF 1.88 | CHF 1.77 | 73.43K |
| 2026-06-23 | CHF 1.79 | +2.87% | CHF 1.78 | CHF 1.79 | CHF 1.75 | 11.13K |
| 2026-06-22 | CHF 1.74 | -2.52% | CHF 1.73 | CHF 1.80 | CHF 1.73 | 14.71K |
| 2026-06-19 | CHF 1.78 | +13.69% | CHF 1.57 | CHF 1.78 | CHF 1.55 | 77.01K |
| 2026-06-18 | CHF 1.57 | -4.27% | CHF 1.64 | CHF 1.64 | CHF 1.57 | 17.08K |
| 2026-06-17 | CHF 1.64 | -5.20% | CHF 1.62 | CHF 1.65 | CHF 1.58 | 24.28K |
| 2026-06-16 | CHF 1.73 | 0.00% | CHF 1.68 | CHF 1.73 | CHF 1.62 | 15.89K |
| 2026-06-15 | CHF 1.73 | +1.17% | CHF 1.74 | CHF 1.74 | CHF 1.68 | 13.85K |
| 2026-06-12 | CHF 1.71 | -2.29% | CHF 1.66 | CHF 1.74 | CHF 1.66 | 30.53K |
| 2026-06-11 | CHF 1.75 | 0.00% | CHF 1.75 | CHF 1.75 | CHF 1.65 | 37.74K |
| 2026-06-10 | CHF 1.75 | +4.48% | CHF 1.63 | CHF 1.75 | CHF 1.63 | 10.36K |
| 2026-06-09 | CHF 1.67 | -5.37% | CHF 1.77 | CHF 1.77 | CHF 1.62 | 10.51K |
| 2026-06-08 | CHF 1.77 | +1.14% | CHF 1.78 | CHF 1.78 | CHF 1.68 | 2.31K |
| 2026-06-05 | CHF 1.75 | +9.37% | CHF 1.60 | CHF 1.75 | CHF 1.60 | 41.66K |
| 2026-06-04 | CHF 1.60 | -13.51% | CHF 1.85 | CHF 1.85 | CHF 1.60 | 42.59K |
| 2026-06-03 | CHF 1.85 | +15.99% | CHF 1.64 | CHF 1.88 | CHF 1.60 | 113.32K |
| 2026-06-02 | CHF 1.60 | +11.54% | CHF 1.44 | CHF 1.60 | CHF 1.44 | 55.04K |
| 2026-06-01 | CHF 1.43 | +3.62% | CHF 1.38 | CHF 1.43 | CHF 1.38 | 24.54K |
| 2026-05-29 | CHF 1.38 | +0.73% | CHF 1.37 | CHF 1.38 | CHF 1.34 | 17.92K |
| 2026-05-28 | CHF 1.37 | +3.40% | CHF 1.30 | CHF 1.38 | CHF 1.30 | 35.20K |