Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 5.29
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.46% | - |
| Jun 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.30% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | - |
| May 29, 2026 | 5.21 | 5.21 | 5.21 | 5.29 | 5.29 | 3.32% | 2,000 |
| May 28, 2026 | 4.87 | 4.87 | 4.87 | 5.12 | 5.12 | 2.94% | 612 |
| May 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.92% | 2,000 |
| May 26, 2026 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | -1.38% | 120 |
| May 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.83% | - |
| May 22, 2026 | 5.11 | 5.16 | 5.11 | 5.19 | 5.19 | 0.78% | 1,107 |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.23% | - |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | - |
| May 19, 2026 | 4.69 | 4.81 | 4.69 | 4.75 | 4.75 | 1.06% | 753 |
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.64% | - |
| May 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.87% | - |
| May 14, 2026 | 4.70 | 4.75 | 4.66 | 4.71 | 4.71 | 3.20% | 1,627 |
| May 13, 2026 | 4.54 | 4.57 | 4.54 | 4.56 | 4.56 | -10.95% | 825 |
| May 12, 2026 | 5.18 | 5.18 | 5.18 | 5.13 | 5.13 | -2.01% | 10 |
| May 11, 2026 | 5.39 | 5.39 | 5.23 | 5.23 | 5.23 | 1.06% | 1,835 |
| May 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.08% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.35 | 5.29 | 5.29 | -5.20% | 2,573 |
| May 6, 2026 | 5.21 | 5.58 | 5.21 | 5.58 | 5.58 | 4.40% | 5,103 |
| May 5, 2026 | 5.45 | 5.45 | 5.42 | 5.34 | 5.34 | -1.02% | 2,004 |
| May 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.55% | - |
| Apr 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.27% | - |
| Apr 29, 2026 | 5.06 | 5.06 | 5.06 | 5.05 | 5.05 | -2.04% | 449 |
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.01% | - |
| Apr 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.65% | - |
| Apr 24, 2026 | 5.45 | 5.45 | 5.37 | 5.35 | 5.35 | -0.93% | 8,331 |
| Apr 23, 2026 | 5.47 | 5.47 | 5.30 | 5.40 | 5.40 | -4.85% | 1,185 |
| Apr 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% | - |
| Apr 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.01% | - |
| Apr 20, 2026 | 5.42 | 5.42 | 5.42 | 5.49 | 5.49 | -3.01% | 35 |
| Apr 17, 2026 | 5.53 | 5.64 | 5.53 | 5.66 | 5.66 | 1.53% | 1,050 |
| Apr 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |
| Apr 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.88% | - |
| Apr 14, 2026 | 4.96 | 5.28 | 4.96 | 5.39 | 5.39 | 13.42% | 2,418 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.65% | - |
| Apr 10, 2026 | 4.53 | 4.53 | 4.53 | 4.49 | 4.49 | -2.81% | 170 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.53 | 4.62 | 4.62 | -1.83% | 515 |
| Apr 8, 2026 | 4.83 | 4.86 | 4.78 | 4.71 | 4.71 | 4.85% | 5,719 |
| Apr 7, 2026 | 4.57 | 4.68 | 4.45 | 4.49 | 4.49 | -1.08% | 20,873 |
| Apr 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.05% | - |
| Apr 1, 2026 | 4.39 | 4.53 | 4.39 | 4.49 | 4.49 | 4.20% | 13,283 |
| Mar 31, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.18% | - |
| Mar 30, 2026 | 4.21 | 4.21 | 4.18 | 4.22 | 4.22 | -1.77% | 477 |
| Mar 27, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.95% | 5,780 |
| Mar 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.55% | 44 |
| Mar 25, 2026 | 4.44 | 4.44 | 4.44 | 4.36 | 4.36 | 6.44% | 5,000 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.03% | - |
| Mar 23, 2026 | 4.06 | 4.24 | 4.06 | 4.18 | 4.18 | -3.55% | 528 |