tiprankstipranks
Evolution Gaming Group AB (GB:0RQ6)
LSE:0RQ6
UK Market

Evolution Gaming Group AB (0RQ6) Historical Prices

Compare
47 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 03, 2025
733.10
756.60
723.00
739.80
739.80
-0.10%
24,528
0.20
Apr 02, 2025
744.40
746.60
730.60
740.56
740.56
+2.40%
87,807
0.71
Apr 01, 2025
741.10
746.20
715.20
723.18
723.18
-2.88%
468,986
3.99
Mar 31, 2025
745.60
750.80
734.20
744.63
744.63
-2.03%
111,392
0.96
Mar 28, 2025
768.40
769.40
751.20
760.09
760.09
-1.56%
36,735
0.32
Mar 27, 2025
774.90
777.20
767.80
772.15
772.15
-2.89%
40,835
0.35
Mar 26, 2025
803.00
804.00
778.00
795.10
795.10
-0.37%
578,030
5.45
Mar 25, 2025
802.20
803.80
790.80
798.05
798.05
+0.99%
10,783
0.09
Mar 24, 2025
790.70
801.60
783.20
790.26
790.26
+0.14%
12,878
0.11
Mar 21, 2025
791.10
796.60
782.40
789.19
789.19
-1.10%
19,406
0.16
Mar 20, 2025
794.40
804.00
792.00
797.99
797.99
-0.24%
340,497
2.89
Mar 19, 2025
797.90
805.80
794.60
799.92
799.92
-0.33%
106,583
0.91
Mar 18, 2025
801.00
807.40
794.40
802.53
802.53
+0.67%
291,416
2.58
Mar 17, 2025
796.70
799.40
795.00
797.17
797.17
+0.21%
29,991
0.27
Mar 14, 2025
793.40
799.40
792.80
795.53
795.53
-0.02%
37,287
0.33
Mar 13, 2025
795.00
799.70
787.00
795.65
795.65
-0.34%
23,270
0.21
Mar 12, 2025
783.70
804.60
782.60
798.37
798.37
+0.65%
39,614
0.35
Mar 11, 2025
807.50
806.20
779.80
793.20
793.20
-1.83%
47,663
0.42
Mar 10, 2025
800.60
814.80
796.00
808.02
808.02
+0.81%
104,641
0.88
Mar 07, 2025
804.70
809.60
797.00
801.50
801.50
-1.12%
71,598
0.59
Mar 06, 2025
819.80
820.80
801.60
810.55
810.55
-1.13%
35,194
0.26
Mar 05, 2025
824.40
833.40
815.20
819.80
819.80
-0.05%
79,369
0.59
Mar 04, 2025
821.90
827.40
814.60
820.21
820.21
-1.41%
45,512
0.34
Mar 03, 2025
824.80
837.40
823.80
831.93
831.93
+1.35%
332,507
2.58
Feb 28, 2025
816.00
825.60
812.20
820.88
820.88
-0.89%
39,890
0.28
Feb 27, 2025
827.40
833.60
817.80
828.26
828.26
-0.95%
39,355
0.28
Feb 26, 2025
825.60
838.80
825.40
836.16
836.16
+1.86%
56,325
0.40
Feb 25, 2025
811.00
830.80
811.20
820.92
820.92
+0.66%
29,122
0.20
Feb 24, 2025
822.70
825.20
809.80
815.52
815.52
-0.91%
29,139
0.20
Feb 21, 2025
834.60
835.40
820.80
822.99
822.99
-1.30%
17,989
0.12
Feb 20, 2025
830.70
836.60
828.80
833.80
833.80
-0.74%
16,652
0.11
Feb 19, 2025
833.20
844.00
821.80
840.00
840.00
-0.86%
48,360
0.29
Feb 18, 2025
853.10
864.60
840.80
847.30
847.30
+0.80%
27,270
0.16
Feb 17, 2025
838.30
849.60
835.40
840.56
840.56
-0.67%
67,569
0.41
Feb 14, 2025
840.00
853.80
831.60
846.20
846.20
+0.81%
271,698
1.68
Feb 13, 2025
815.10
844.20
812.00
839.36
839.36
+3.79%
34,902
0.22
Feb 12, 2025
804.90
812.60
803.40
808.74
808.74
+1.64%
15,147
0.09
Feb 11, 2025
807.10
811.60
792.20
795.67
795.67
-0.07%
66,611
0.40
Feb 10, 2025
792.20
817.80
790.40
796.25
796.25
+0.70%
18,430
0.11
Feb 07, 2025
819.00
820.00
787.80
790.71
790.71
-3.60%
76,612
0.44
Feb 06, 2025
834.40
835.80
819.00
820.20
820.20
-1.26%
25,952
0.15
Feb 05, 2025
842.80
843.00
827.40
830.70
830.70
-1.34%
208,207
1.22
Feb 04, 2025
836.10
847.20
820.60
842.00
842.00
+0.70%
97,647
0.56
Feb 03, 2025
843.40
848.00
827.00
836.18
836.18
-1.81%
456,101
2.66
Jan 31, 2025
829.30
864.80
827.40
851.60
851.60
+4.21%
280,052
1.67
Jan 30, 2025
818.20
836.80
806.00
817.17
817.17
-7.58%
281,441
1.69
Jan 29, 2025
883.20
891.40
878.80
884.22
884.22
+0.31%
296,154
1.82
Jan 28, 2025
864.20
887.60
864.20
881.49
881.49
+2.64%
671,024
3.76
Jan 27, 2025
851.00
865.40
850.40
858.80
858.80
+1.04%
26,715
0.15
Jan 24, 2025
840.60
862.40
839.80
849.92
849.92
+4.00%
65,680
0.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis