Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 4.672
-0.642 (-12.08%)
At close: Mar 10, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.92 | 4.92 | 4.45 | 4.67 | 4.67 | -12.08% | 22,534 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.21 | 5.31 | 5.31 | -1.26% | 100 |
| Mar 6, 2026 | 5.36 | 5.36 | 5.36 | 5.38 | 5.38 | -0.99% | 1,000 |
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.34% | - |
| Mar 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 6.19% | - |
| Mar 3, 2026 | 5.19 | 5.38 | 5.19 | 5.30 | 5.30 | -6.89% | 2,072 |
| Mar 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.46% | - |
| Feb 27, 2026 | 6.06 | 6.06 | 6.06 | 5.89 | 5.89 | 1.38% | 200 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.65% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.90% | - |
| Feb 24, 2026 | 5.86 | 5.86 | 5.86 | 5.80 | 5.80 | 0.03% | 100 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.80% | - |
| Feb 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.59% | - |
| Feb 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.73% | - |
| Feb 18, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | 2.64% | 2,427 |
| Feb 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.43% | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.08% | - |
| Feb 13, 2026 | 5.95 | 5.95 | 5.90 | 6.11 | 6.11 | 5.13% | 3,600 |
| Feb 12, 2026 | 5.88 | 5.88 | 5.88 | 5.81 | 5.81 | -2.87% | 1,000 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.98 | 5.99 | 5.99 | -3.70% | 1,000 |
| Feb 10, 2026 | 6.31 | 6.31 | 6.31 | 6.22 | 6.22 | 0.10% | 99 |
| Feb 9, 2026 | 6.20 | 6.20 | 6.20 | 6.21 | 6.21 | 1.37% | 160 |
| Feb 6, 2026 | 5.96 | 5.96 | 5.96 | 6.13 | 6.13 | 0.16% | 40 |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.12 | 6.12 | -3.44% | 99 |
| Feb 4, 2026 | 6.33 | 6.48 | 6.32 | 6.33 | 6.33 | -2.58% | 443 |
| Feb 3, 2026 | 6.60 | 6.60 | 6.41 | 6.50 | 6.50 | 9.68% | 880 |
| Feb 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.48% | - |
| Jan 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.93% | - |
| Jan 29, 2026 | 6.27 | 6.27 | 6.23 | 6.26 | 6.26 | -2.67% | 405 |
| Jan 28, 2026 | 6.43 | 6.43 | 6.43 | 6.44 | 6.44 | 3.51% | 3 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.22 | 6.22 | 0.19% | 233 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.21 | 6.21 | 0.81% | 21 |
| Jan 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.06% | - |
| Jan 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.57% | - |
| Jan 21, 2026 | 5.74 | 5.79 | 5.74 | 5.95 | 5.95 | 0.37% | 271 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.84 | 5.93 | 5.93 | -1.76% | 3,690 |
| Jan 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -4.40% | - |
| Jan 16, 2026 | 6.38 | 6.38 | 6.31 | 6.31 | 6.31 | -0.22% | 2,100 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.32 | 6.33 | 6.33 | -1.25% | 80 |
| Jan 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.47% | - |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.57 | 6.57 | 1.45% | 1,690 |
| Jan 12, 2026 | 6.49 | 6.49 | 6.46 | 6.47 | 6.47 | 2.73% | 87 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.82% | - |
| Jan 8, 2026 | 6.33 | 6.33 | 6.30 | 6.35 | 6.35 | 0.38% | 9,000 |
| Jan 7, 2026 | 6.13 | 6.32 | 6.13 | 6.33 | 6.33 | 11.37% | 3,326 |
| Jan 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.38% | - |
| Jan 5, 2026 | 5.39 | 5.39 | 5.39 | 5.50 | 5.50 | -0.61% | 1,000 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.62% | - |
| Dec 30, 2025 | 5.46 | 5.46 | 5.46 | 5.44 | 5.44 | -0.22% | 1,000 |
| Dec 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.15% | - |