Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
At close: Sep 11, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | - | 0.72% | 660 |
| Sep 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | - |
| Sep 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | - | 0.38% | 4,800 |
| Sep 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | - | - |
| Sep 3, 2025 | 5.86 | 5.86 | 5.80 | 5.83 | - | -0.03% | 2,200 |
| Sep 2, 2025 | 5.92 | 5.92 | 5.84 | 5.84 | - | -5.54% | 1,254 |
| Sep 1, 2025 | 6.28 | 6.28 | 6.13 | 6.18 | - | 4.50% | 3,531 |
| Aug 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | - |
| Aug 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | - |
| Aug 27, 2025 | 6.04 | 6.04 | 5.90 | 5.91 | - | -4.95% | 443 |
| Aug 26, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | - |
| Aug 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | - |
| Aug 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | - |
| Aug 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | - |
| Aug 20, 2025 | 6.13 | 6.22 | 6.10 | 6.22 | - | -4.13% | 295 |
| Aug 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | - |
| Aug 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | - |
| Aug 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | - |
| Aug 13, 2025 | 6.48 | 6.49 | 6.48 | 6.49 | - | -1.31% | 20 |
| Aug 12, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | - | - | - |
| Aug 11, 2025 | 6.66 | 6.66 | 6.57 | 6.57 | - | -3.44% | 2,173 |
| Aug 8, 2025 | 6.93 | 6.93 | 6.81 | 6.81 | - | 3.28% | 2 |
| Aug 7, 2025 | 6.48 | 6.59 | 6.48 | 6.59 | - | 1.38% | 11 |
| Aug 6, 2025 | 6.57 | 6.57 | 6.50 | 6.50 | - | -6.47% | 160 |
| Aug 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| Aug 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| Aug 1, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | - | -1.78% | 25 |
| Jul 31, 2025 | 7.27 | 7.27 | 7.08 | 7.08 | - | -4.22% | 500 |
| Jul 30, 2025 | 7.70 | 7.70 | 7.39 | 7.39 | - | -0.08% | 2,600 |
| Jul 29, 2025 | 7.36 | 7.45 | 7.36 | 7.40 | - | -0.78% | 2,600 |
| Jul 28, 2025 | 7.44 | 7.67 | 7.38 | 7.45 | - | 3.27% | 3,040 |
| Jul 25, 2025 | 7.10 | 7.25 | 7.06 | 7.22 | - | 5.87% | 2,600 |
| Jul 24, 2025 | 6.45 | 6.82 | 6.45 | 6.82 | - | 7.57% | 7,429 |
| Jul 23, 2025 | 6.25 | 6.34 | 6.25 | 6.34 | - | 2.00% | 3,000 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.15 | 6.21 | - | -8.89% | 1,712 |
| Jul 21, 2025 | 7.38 | 7.38 | 6.19 | 6.82 | - | -8.43% | 52,696 |
| Jul 18, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | - | 0.59% | 2,500 |
| Jul 17, 2025 | 7.37 | 7.40 | 7.37 | 7.40 | - | 0.54% | 300 |
| Jul 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | - | - |
| Jul 15, 2025 | 7.27 | 7.45 | 7.27 | 7.36 | - | 4.63% | 2,554 |
| Jul 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | - |
| Jul 11, 2025 | 7.14 | 7.14 | 7.04 | 7.04 | - | -2.01% | 2,000 |
| Jul 10, 2025 | 7.15 | 7.18 | 7.15 | 7.18 | - | -0.69% | 100 |
| Jul 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | - |
| Jul 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | - |
| Jul 7, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | - |
| Jul 4, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | - | 1.18% | 100 |
| Jul 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jul 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |