Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 6.50
-0.45 (-6.47%)
At close: Aug 6, 2025, 5:30 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 1, 2025 | 7.03 | 7.15 | 7.03 | 7.15 | - | -1.46% | 1,920 |
| Jun 30, 2025 | 7.17 | 7.25 | 7.17 | 7.25 | - | 6.24% | 1,920 |
| Jun 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | - | - |
| Jun 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | - | - |
| Jun 25, 2025 | 7.05 | 7.17 | 6.83 | 6.83 | - | 5.47% | 1,270 |
| Jun 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | - | - |
| Jun 23, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | - | -2.32% | 20 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.62 | 6.63 | - | 0.30% | 1,200 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.61 | 6.61 | - | -6.19% | 6 |
| Jun 18, 2025 | 6.81 | 7.04 | 6.79 | 7.04 | - | 0.14% | 25,516 |
| Jun 17, 2025 | 6.93 | 7.03 | 6.93 | 7.03 | - | -6.51% | 4 |
| Jun 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | - | - |
| Jun 13, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | - | - |
| Jun 12, 2025 | 7.67 | 7.67 | 7.52 | 7.52 | - | 7.98% | 6,365 |
| Jun 11, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | - | - |
| Jun 10, 2025 | 7.16 | 7.16 | 6.97 | 6.97 | - | -3.36% | 1,000 |
| Jun 9, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | - | 2.65% | 137 |
| Jun 6, 2025 | 6.99 | 7.02 | 6.99 | 7.02 | - | 0.37% | 4,850 |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jun 4, 2025 | 7.17 | 7.18 | 7.00 | 7.00 | - | 0.32% | 4,850 |
| Jun 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | - | - |