Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 3.446
-0.098 (-2.77%)
At close: Aug 14, 2026
BIT:1EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.52 | 3.58 | 3.42 | 3.45 | 3.45 | -2.77% | 2,674 |
| Aug 13, 2026 | 3.85 | 3.85 | 3.59 | 3.54 | 3.54 | -5.44% | 4,836 |
| Aug 12, 2026 | 3.68 | 3.68 | 3.68 | 3.75 | 3.75 | 2.68% | 1,000 |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.65 | 3.65 | -0.71% | 123 |
| Aug 10, 2026 | 3.56 | 3.69 | 3.56 | 3.68 | 3.68 | 5.63% | 1,839 |
| Aug 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.93% | - |
| Aug 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.12% | - |
| Aug 5, 2026 | 3.50 | 3.51 | 3.48 | 3.45 | 3.45 | -0.23% | 1,123 |
| Aug 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.46% | - |
| Aug 3, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.48 | 1.82% | 250 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -1.33% | 2,445 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.63% | 19,920 |
| Jul 29, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -0.68% | 34,570 |
| Jul 28, 2026 | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | 1.27% | 1,423 |
| Jul 27, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.46% | 1,510 |
| Jul 24, 2026 | 3.48 | 3.48 | 3.48 | 3.45 | 3.45 | -0.86% | 10 |
| Jul 23, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 1,330 |
| Jul 22, 2026 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | -7.34% | 3,376 |
| Jul 21, 2026 | 3.60 | 3.71 | 3.59 | 3.71 | 3.71 | 3.29% | 2,659 |
| Jul 20, 2026 | 3.45 | 3.67 | 3.45 | 3.59 | 3.59 | 3.40% | 11,600 |
| Jul 17, 2026 | 3.41 | 3.48 | 3.40 | 3.47 | 3.47 | 0.46% | 5,947 |
| Jul 16, 2026 | 3.43 | 3.54 | 3.43 | 3.46 | 3.46 | -1.03% | 4,505 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.40 | 3.49 | 3.49 | -5.83% | 57,707 |
| Jul 14, 2026 | 3.50 | 3.85 | 3.46 | 3.71 | 3.71 | -24.91% | 35,669 |
| Jul 13, 2026 | 4.98 | 4.98 | 4.98 | 4.94 | 4.94 | -0.60% | 210 |
| Jul 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.33% | - |
| Jul 9, 2026 | 4.90 | 4.90 | 4.89 | 5.04 | 5.04 | 3.81% | 10 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.15% | - |
| Jul 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.13% | - |
| Jul 6, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | -0.19% | 481 |
| Jul 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.29% | - |
| Jul 2, 2026 | 5.09 | 5.09 | 5.09 | 5.17 | 5.17 | 1.18% | 375 |
| Jul 1, 2026 | 5.16 | 5.19 | 5.16 | 5.11 | 5.11 | 2.00% | 6,859 |
| Jun 30, 2026 | 4.97 | 4.97 | 4.97 | 5.01 | 5.01 | 1.27% | 23 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.49% | - |
| Jun 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.24% | - |
| Jun 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.78% | - |
| Jun 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Jun 23, 2026 | 4.59 | 4.59 | 4.59 | 4.72 | 4.72 | 1.90% | 200 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.09% | - |
| Jun 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.22% | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.21% | - |
| Jun 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.03% | - |
| Jun 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.78% | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.86 | 4.86 | 2.75% | 500 |
| Jun 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.85% | - |
| Jun 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.61% | - |
| Jun 10, 2026 | 4.73 | 4.73 | 4.73 | 4.62 | 4.62 | -3.43% | 2,000 |
| Jun 9, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -3.55% | 4,500 |
| Jun 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.48% | - |