Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 5.80
-0.01 (-0.24%)
At close: Nov 28, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.83 | 5.89 | 5.76 | 5.80 | 5.80 | -0.24% | 411,995 |
| Nov 27, 2025 | 5.68 | 5.89 | 5.67 | 5.81 | 5.81 | 1.93% | 534,601 |
| Nov 26, 2025 | 5.57 | 5.77 | 5.55 | 5.70 | 5.70 | 3.52% | 808,568 |
| Nov 25, 2025 | 5.29 | 5.54 | 5.25 | 5.51 | 5.51 | 3.96% | 749,381 |
| Nov 24, 2025 | 5.26 | 5.30 | 5.21 | 5.30 | 5.30 | 1.81% | 426,599 |
| Nov 21, 2025 | 5.13 | 5.23 | 5.12 | 5.21 | 5.21 | 0.58% | 422,700 |
| Nov 20, 2025 | 5.25 | 5.31 | 5.13 | 5.18 | 5.18 | 0.27% | 451,002 |
| Nov 19, 2025 | 5.22 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 403,558 |
| Nov 18, 2025 | 5.14 | 5.20 | 5.07 | 5.20 | 5.20 | -0.23% | 576,627 |
| Nov 17, 2025 | 5.29 | 5.30 | 5.16 | 5.21 | 5.21 | -1.44% | 689,633 |
| Nov 14, 2025 | 5.28 | 5.35 | 5.12 | 5.29 | 5.29 | -2.97% | 1,519,577 |
| Nov 13, 2025 | 5.40 | 5.58 | 5.39 | 5.45 | 5.45 | 1.34% | 837,036 |
| Nov 12, 2025 | 5.22 | 5.43 | 5.22 | 5.38 | 5.38 | 5.37% | 779,408 |
| Nov 11, 2025 | 5.17 | 5.21 | 5.11 | 5.11 | 5.11 | -1.81% | 896,004 |
| Nov 10, 2025 | 5.33 | 5.40 | 5.15 | 5.20 | 5.20 | -0.69% | 1,680,786 |
| Nov 7, 2025 | 5.76 | 5.79 | 5.23 | 5.24 | 5.24 | -10.00% | 2,906,510 |
| Nov 6, 2025 | 5.90 | 6.07 | 5.78 | 5.82 | 5.82 | - | 1,328,781 |
| Nov 5, 2025 | 7.16 | 7.16 | 5.80 | 5.82 | 5.82 | -17.89% | 6,049,929 |
| Nov 4, 2025 | 7.00 | 7.16 | 6.86 | 7.09 | 7.09 | 1.14% | 839,445 |
| Nov 3, 2025 | 7.01 | 7.17 | 7.00 | 7.01 | 7.01 | -0.68% | 479,857 |
| Oct 31, 2025 | 7.10 | 7.11 | 6.98 | 7.05 | 7.05 | -0.59% | 430,950 |
| Oct 30, 2025 | 7.11 | 7.13 | 6.96 | 7.10 | 7.10 | -0.76% | 466,497 |
| Oct 29, 2025 | 7.08 | 7.21 | 7.08 | 7.15 | 7.15 | 1.07% | 365,932 |
| Oct 28, 2025 | 6.93 | 7.17 | 6.93 | 7.07 | 7.07 | -0.70% | 397,691 |
| Oct 27, 2025 | 7.14 | 7.30 | 7.10 | 7.12 | 7.12 | 2.18% | 927,939 |
| Oct 24, 2025 | 6.90 | 7.13 | 6.90 | 6.97 | 6.97 | 1.54% | 741,345 |
| Oct 23, 2025 | 6.70 | 6.88 | 6.69 | 6.87 | 6.87 | 2.08% | 437,749 |
| Oct 22, 2025 | 6.68 | 6.84 | 6.65 | 6.73 | 6.73 | -1.41% | 416,286 |
| Oct 21, 2025 | 6.70 | 6.90 | 6.66 | 6.82 | 6.82 | 1.91% | 571,175 |
| Oct 20, 2025 | 6.58 | 6.69 | 6.50 | 6.69 | 6.69 | 1.79% | 334,072 |
| Oct 17, 2025 | 6.82 | 6.85 | 6.54 | 6.58 | 6.58 | -4.36% | 425,951 |
| Oct 16, 2025 | 6.69 | 6.96 | 6.69 | 6.88 | 6.88 | 2.20% | 611,870 |
| Oct 15, 2025 | 6.65 | 6.75 | 6.60 | 6.73 | 6.73 | 2.16% | 312,323 |
| Oct 14, 2025 | 6.73 | 6.74 | 6.57 | 6.59 | 6.59 | -2.95% | 502,333 |
| Oct 13, 2025 | 6.70 | 6.84 | 6.57 | 6.79 | 6.79 | 1.31% | 661,135 |
| Oct 10, 2025 | 6.70 | 6.96 | 6.65 | 6.70 | 6.70 | -0.86% | 832,243 |
| Oct 9, 2025 | 6.80 | 6.82 | 6.39 | 6.76 | 6.76 | -1.17% | 863,197 |
| Oct 8, 2025 | 6.75 | 6.87 | 6.72 | 6.84 | 6.84 | 0.86% | 321,795 |
| Oct 7, 2025 | 6.85 | 6.90 | 6.74 | 6.78 | 6.78 | -1.74% | 435,048 |
| Oct 6, 2025 | 6.72 | 6.97 | 6.72 | 6.90 | 6.90 | 2.28% | 798,078 |
| Oct 3, 2025 | 6.61 | 6.75 | 6.59 | 6.74 | 6.74 | 2.00% | 468,677 |
| Oct 2, 2025 | 6.40 | 6.67 | 6.39 | 6.61 | 6.61 | 4.36% | 1,494,458 |
| Oct 1, 2025 | 6.20 | 6.37 | 6.19 | 6.34 | 6.34 | 2.39% | 1,179,440 |
| Sep 30, 2025 | 5.99 | 6.20 | 5.98 | 6.19 | 6.19 | 1.94% | 1,041,454 |
| Sep 29, 2025 | 5.92 | 6.07 | 5.89 | 6.07 | 6.07 | 2.33% | 696,248 |
| Sep 26, 2025 | 6.00 | 6.09 | 5.88 | 5.93 | 5.93 | -1.76% | 720,877 |
| Sep 25, 2025 | 6.19 | 6.20 | 6.03 | 6.04 | 6.04 | -3.05% | 922,809 |
| Sep 24, 2025 | 6.15 | 6.24 | 6.03 | 6.23 | 6.23 | 0.32% | 1,053,737 |
| Sep 23, 2025 | 6.30 | 6.38 | 6.15 | 6.21 | 6.21 | -1.93% | 881,168 |
| Sep 22, 2025 | 6.22 | 6.38 | 6.15 | 6.33 | 6.33 | 0.92% | 656,287 |