Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 5.57
+0.03 (0.54%)
At close: Apr 16, 2026
BIT:1EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.38 | 4.34 | 4.34 | 1.28% | 4 |
| Mar 19, 2026 | 4.26 | 4.27 | 4.26 | 4.28 | 4.28 | -2.50% | 2,400 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | 0.83% | 1,250 |
| Mar 17, 2026 | 4.30 | 4.36 | 4.22 | 4.36 | 4.36 | 3.08% | 2,120 |
| Mar 16, 2026 | 4.23 | 4.24 | 4.19 | 4.23 | 4.23 | 1.66% | 370 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.06 | 4.16 | 4.16 | -2.90% | 1,900 |
| Mar 12, 2026 | 4.34 | 4.38 | 4.28 | 4.28 | 4.28 | -1.72% | 1,858 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.35 | 4.36 | 4.36 | -6.76% | 10,520 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.45 | 4.67 | 4.67 | -12.08% | 22,534 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.21 | 5.31 | 5.31 | -1.26% | 100 |
| Mar 6, 2026 | 5.36 | 5.36 | 5.36 | 5.38 | 5.38 | -0.99% | 1,000 |
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.34% | - |
| Mar 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 6.19% | - |
| Mar 3, 2026 | 5.19 | 5.38 | 5.19 | 5.30 | 5.30 | -6.89% | 2,072 |
| Mar 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.46% | - |
| Feb 27, 2026 | 6.06 | 6.06 | 6.06 | 5.89 | 5.89 | 1.38% | 200 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.65% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.90% | - |
| Feb 24, 2026 | 5.86 | 5.86 | 5.86 | 5.80 | 5.80 | 0.03% | 100 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.80% | - |
| Feb 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.59% | - |
| Feb 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.73% | - |
| Feb 18, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | 2.64% | 2,427 |
| Feb 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.43% | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.08% | - |
| Feb 13, 2026 | 5.95 | 5.95 | 5.90 | 6.11 | 6.11 | 5.13% | 3,600 |
| Feb 12, 2026 | 5.88 | 5.88 | 5.88 | 5.81 | 5.81 | -2.87% | 1,000 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.98 | 5.99 | 5.99 | -3.70% | 1,000 |
| Feb 10, 2026 | 6.31 | 6.31 | 6.31 | 6.22 | 6.22 | 0.10% | 99 |
| Feb 9, 2026 | 6.20 | 6.20 | 6.20 | 6.21 | 6.21 | 1.37% | 160 |
| Feb 6, 2026 | 5.96 | 5.96 | 5.96 | 6.13 | 6.13 | 0.16% | 40 |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.12 | 6.12 | -3.44% | 99 |