Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 6.16
-0.03 (-0.48%)
At close: Jan 23, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.17 | 6.28 | 6.08 | 6.16 | 6.16 | -0.48% | 366,073 |
| Jan 22, 2026 | 6.04 | 6.25 | 6.01 | 6.19 | 6.19 | 4.45% | 562,487 |
| Jan 21, 2026 | 5.92 | 5.97 | 5.73 | 5.93 | 5.93 | 0.47% | 445,470 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.82 | 5.90 | 5.90 | -1.70% | 496,374 |
| Jan 19, 2026 | 6.15 | 6.19 | 6.00 | 6.00 | 6.00 | -4.88% | 580,954 |
| Jan 16, 2026 | 6.33 | 6.42 | 6.27 | 6.31 | 6.31 | -0.28% | 472,677 |
| Jan 15, 2026 | 6.45 | 6.47 | 6.22 | 6.33 | 6.33 | -1.25% | 457,525 |
| Jan 14, 2026 | 6.61 | 6.73 | 6.22 | 6.41 | 6.41 | -2.23% | 708,363 |
| Jan 13, 2026 | 6.50 | 6.62 | 6.43 | 6.55 | 6.55 | 1.36% | 582,387 |
| Jan 12, 2026 | 6.32 | 6.51 | 6.32 | 6.46 | 6.46 | 2.83% | 717,020 |
| Jan 9, 2026 | 6.29 | 6.45 | 6.29 | 6.29 | 6.29 | -0.82% | 631,859 |
| Jan 8, 2026 | 6.31 | 6.43 | 6.21 | 6.34 | 6.34 | 0.76% | 895,294 |
| Jan 7, 2026 | 5.84 | 6.33 | 5.81 | 6.29 | 6.29 | 8.86% | 1,810,893 |
| Jan 6, 2026 | 5.55 | 5.82 | 5.54 | 5.78 | 5.78 | 4.86% | 1,280,431 |
| Jan 5, 2026 | 5.56 | 5.64 | 5.38 | 5.51 | 5.51 | -0.22% | 1,009,095 |
| Jan 2, 2026 | 5.48 | 5.65 | 5.43 | 5.52 | 5.52 | 1.32% | 1,056,452 |
| Dec 30, 2025 | 5.40 | 5.48 | 5.35 | 5.45 | 5.45 | 0.26% | 353,409 |
| Dec 29, 2025 | 5.35 | 5.47 | 5.32 | 5.44 | 5.44 | 0.89% | 851,265 |
| Dec 23, 2025 | 5.24 | 5.52 | 5.20 | 5.39 | 5.39 | 3.10% | 1,384,431 |
| Dec 22, 2025 | 5.16 | 5.30 | 5.13 | 5.23 | 5.23 | 1.08% | 991,866 |
| Dec 19, 2025 | 5.12 | 5.20 | 5.09 | 5.17 | 5.17 | 0.51% | 915,876 |
| Dec 18, 2025 | 5.15 | 5.29 | 5.09 | 5.14 | 5.14 | -0.50% | 1,246,668 |
| Dec 17, 2025 | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | -0.77% | 656,104 |
| Dec 16, 2025 | 5.13 | 5.21 | 5.09 | 5.21 | 5.21 | 0.39% | 697,525 |
| Dec 15, 2025 | 5.20 | 5.24 | 5.07 | 5.19 | 5.19 | -0.69% | 966,893 |
| Dec 12, 2025 | 5.22 | 5.33 | 5.20 | 5.23 | 5.23 | -0.27% | 551,451 |
| Dec 11, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 0.19% | 617,325 |
| Dec 10, 2025 | 5.10 | 5.27 | 5.08 | 5.23 | 5.23 | 2.47% | 864,954 |
| Dec 9, 2025 | 5.17 | 5.22 | 4.90 | 5.10 | 5.10 | -7.20% | 3,218,914 |
| Dec 8, 2025 | 5.37 | 5.53 | 5.37 | 5.50 | 5.50 | 1.36% | 535,732 |
| Dec 5, 2025 | 5.62 | 5.67 | 5.43 | 5.43 | 5.43 | -2.66% | 534,395 |
| Dec 4, 2025 | 5.57 | 5.67 | 5.47 | 5.57 | 5.57 | 1.12% | 584,356 |
| Dec 3, 2025 | 5.54 | 5.62 | 5.30 | 5.51 | 5.51 | -1.01% | 940,315 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.50 | 5.57 | 5.57 | -1.10% | 266,636 |
| Dec 1, 2025 | 5.76 | 5.78 | 5.63 | 5.63 | 5.63 | -2.93% | 586,491 |
| 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 |