Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 2.912
-0.132 (-4.34%)
At close: Oct 2, 2026
BIT:1EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.96 | 2.96 | 2.96 | 2.91 | 2.91 | -4.34% | 30 |
| Oct 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.42% | - |
| Sep 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.82% | - |
| Sep 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.94% | - |
| Sep 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Sep 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.89% | 500 |
| Sep 24, 2026 | 2.76 | 2.76 | 2.76 | 2.75 | 2.75 | -2.27% | 865 |
| Sep 23, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.07% | - |
| Sep 22, 2026 | 2.78 | 2.83 | 2.77 | 2.81 | 2.81 | -1.13% | 1,260 |
| Sep 21, 2026 | 3.01 | 3.01 | 3.01 | 2.84 | 2.84 | -3.20% | 4,448 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.98 | 2.94 | 2.94 | 2.01% | 8,000 |
| Sep 17, 2026 | 2.90 | 2.90 | 2.89 | 2.88 | 2.88 | 2.71% | 25,528 |
| Sep 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.50% | 365 |
| Sep 15, 2026 | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | -2.92% | 2,811 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.90 | 2.87 | 2.87 | -3.75% | 2,067 |
| Sep 11, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -1.78% | 17,072 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.05 | 3.04 | 3.04 | -6.75% | 1,630 |
| Sep 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.76% | 10 |
| Sep 8, 2026 | 3.17 | 3.17 | 3.17 | 3.11 | 3.11 | -2.87% | 455 |
| Sep 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.21 | 3.20 | 3.20 | -2.44% | 6,908 |
| Sep 3, 2026 | 3.35 | 3.35 | 3.31 | 3.28 | 3.28 | -0.30% | 4,900 |
| Sep 2, 2026 | 3.15 | 3.32 | 3.15 | 3.29 | 3.29 | 4.24% | 34,521 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.71% | 2,200 |
| Aug 31, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -1.40% | 487 |
| Aug 28, 2026 | 3.41 | 3.42 | 3.40 | 3.29 | 3.29 | -2.26% | 2,504 |
| Aug 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.78% | - |
| Aug 26, 2026 | 3.27 | 3.27 | 3.27 | 3.34 | 3.34 | 2.01% | 290 |
| Aug 25, 2026 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | -0.43% | 3,050 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.30 | 3.29 | 3.29 | -1.67% | 2,190 |
| Aug 21, 2026 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 0.36% | 6,085 |
| Aug 20, 2026 | 3.38 | 3.38 | 3.37 | 3.34 | 3.34 | -1.30% | 800 |
| Aug 19, 2026 | 3.28 | 3.37 | 3.28 | 3.38 | 3.38 | 1.20% | 1,750 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.35 | 3.34 | 3.34 | -1.94% | 2,150 |
| Aug 17, 2026 | 3.39 | 3.39 | 3.39 | 3.41 | 3.41 | -1.16% | 350 |
| 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 |