Evotec SE (BIT:1EVT)
Italy · Delayed Price · Currency is EUR 3.472
+0.016 (0.46%)
Last updated: Jul 17, 2026, 5:11 PM CET
BIT:1EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.08% | - |
| Jun 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | 200 |
| 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 |