EVO.STEVO.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $603.00 | $604.40 | $591.00 | $600.20 | 566,270 |
| 1/15/2026 | $585.20 | $605.80 | $581.20 | $605.40 | 831,566 |
| 1/14/2026 | $599.20 | $602.80 | $585.20 | $590.80 | 1.18M |
| 1/13/2026 | $620.40 | $624.00 | $611.00 | $611.40 | 409,535 |
| 1/12/2026 | $620.20 | $624.00 | $615.60 | $620.40 | 425,854 |
| 1/9/2026 | $616.00 | $627.00 | $616.00 | $620.00 | 530,335 |
| 1/8/2026 | $617.00 | $618.00 | $603.80 | $614.60 | 630,779 |
| 1/7/2026 | $617.20 | $623.00 | $605.60 | $620.00 | 1.38M |
| 1/5/2026 | $623.00 | $625.80 | $613.60 | $617.80 | 320,582 |
| 1/2/2026 | $631.00 | $637.40 | $622.00 | $624.20 | 450,442 |
| 12/30/2025 | $625.60 | $631.60 | $624.00 | $629.80 | 362,264 |
| 12/29/2025 | $621.00 | $634.20 | $620.20 | $626.80 | 514,785 |
| 12/23/2025 | $622.20 | $626.60 | $619.40 | $621.20 | 358,947 |
| 12/22/2025 | $624.80 | $625.80 | $617.60 | $621.80 | 317,173 |
| 12/19/2025 | $624.00 | $628.80 | $620.60 | $624.80 | 1.27M |
| 12/18/2025 | $618.00 | $625.80 | $613.60 | $624.00 | 821,004 |
| 12/17/2025 | $636.00 | $637.80 | $632.60 | $635.00 | 488,238 |
| 12/16/2025 | $634.20 | $638.00 | $628.80 | $636.60 | 439,729 |
| 12/15/2025 | $630.00 | $638.00 | $630.00 | $634.40 | 470,521 |
| 12/12/2025 | $628.60 | $638.40 | $625.60 | $629.00 | 453,126 |
| 12/11/2025 | $615.00 | $629.60 | $611.40 | $625.80 | 525,152 |
| 12/10/2025 | $635.80 | $636.40 | $628.40 | $628.40 | 424,353 |
| 12/9/2025 | $629.00 | $637.40 | $627.40 | $637.40 | 336,277 |
| 12/8/2025 | $620.60 | $630.00 | $614.80 | $630.00 | 769,349 |
| 12/5/2025 | $621.80 | $632.60 | $621.40 | $622.40 | 457,572 |
| 12/4/2025 | $631.20 | $635.00 | $621.80 | $621.80 | 538,593 |
| 12/3/2025 | $641.20 | $641.80 | $629.60 | $633.40 | 421,324 |
| 12/2/2025 | $646.40 | $646.40 | $637.60 | $641.20 | 388,980 |
| 12/1/2025 | $645.00 | $653.40 | $641.60 | $653.40 | 307,518 |
| 11/28/2025 | $652.00 | $655.80 | $645.00 | $645.20 | 349,744 |
| 11/27/2025 | $639.40 | $657.20 | $639.40 | $650.00 | 488,832 |
| 11/26/2025 | $640.60 | $644.00 | $632.40 | $640.00 | 479,402 |
| 11/25/2025 | $618.60 | $638.80 | $616.80 | $638.80 | 866,732 |
| 11/24/2025 | $636.40 | $638.00 | $629.80 | $638.00 | 1.56M |
| 11/21/2025 | $618.60 | $633.40 | $617.20 | $632.00 | 668,498 |
| 11/20/2025 | $631.20 | $631.40 | $622.80 | $624.80 | 526,491 |
| 11/19/2025 | $616.80 | $634.60 | $616.40 | $629.20 | 597,092 |
| 11/18/2025 | $616.40 | $624.20 | $615.40 | $617.20 | 618,496 |
| 11/17/2025 | $633.80 | $635.60 | $622.60 | $622.60 | 453,357 |
| 11/14/2025 | $638.80 | $639.00 | $630.00 | $633.80 | 404,171 |
| 11/13/2025 | $650.80 | $653.20 | $641.80 | $641.80 | 389,803 |
| 11/12/2025 | $651.60 | $654.20 | $645.80 | $650.60 | 354,275 |
| 11/11/2025 | $647.80 | $652.20 | $646.40 | $650.80 | 413,958 |
| 11/10/2025 | $645.20 | $647.60 | $640.00 | $646.40 | 444,301 |
| 11/7/2025 | $630.00 | $634.00 | $620.40 | $634.00 | 531,102 |
| 11/6/2025 | $630.00 | $630.60 | $622.00 | $627.20 | 673,919 |
| 11/5/2025 | $628.40 | $634.00 | $623.40 | $631.40 | 639,188 |
| 11/4/2025 | $636.00 | $640.00 | $627.40 | $630.40 | 603,690 |
| 11/3/2025 | $634.40 | $649.00 | $633.80 | $641.80 | 542,360 |
| 10/31/2025 | $649.40 | $649.40 | $635.20 | $635.20 | 414,829 |
| 10/30/2025 | $651.00 | $651.80 | $647.20 | $649.40 | 478,395 |
| 10/29/2025 | $656.00 | $658.00 | $649.40 | $651.20 | 611,073 |
| 10/28/2025 | $672.20 | $673.40 | $656.40 | $656.80 | 711,422 |
| 10/27/2025 | $673.00 | $679.20 | $670.00 | $673.20 | 560,691 |
| 10/24/2025 | $660.00 | $673.80 | $659.00 | $673.80 | 962,818 |
| 10/23/2025 | $638.80 | $677.80 | $633.20 | $673.80 | 3.08M |
| 10/22/2025 | $728.40 | $730.20 | $717.20 | $725.60 | 673,387 |
| 10/21/2025 | $711.60 | $740.00 | $708.40 | $730.00 | 1.18M |
| 10/20/2025 | $729.00 | $732.20 | $714.60 | $718.80 | 430,366 |