Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 6.95
-0.10 (-1.36%)
Aug 1, 2025, 5:39 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.90 | 7.00 | 6.76 | 6.95 | 6.95 | -1.42% | 662,897 |
| Jul 31, 2025 | 7.32 | 7.40 | 7.03 | 7.05 | 7.05 | -4.47% | 801,209 |
| Jul 30, 2025 | 7.60 | 7.84 | 7.38 | 7.38 | 7.38 | -0.27% | 1,027,888 |
| Jul 29, 2025 | 7.40 | 7.55 | 7.34 | 7.40 | 7.40 | -0.54% | 1,012,940 |
| Jul 28, 2025 | 7.30 | 7.71 | 7.30 | 7.44 | 7.44 | 2.62% | 2,214,508 |
| Jul 25, 2025 | 6.86 | 7.29 | 6.86 | 7.25 | 7.25 | 6.46% | 3,228,183 |
| Jul 24, 2025 | 6.40 | 6.90 | 6.40 | 6.81 | 6.81 | 7.08% | 3,139,546 |
| Jul 23, 2025 | 6.28 | 6.39 | 6.17 | 6.36 | 6.36 | 2.09% | 1,580,372 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.10 | 6.23 | 6.23 | 0.48% | 2,875,846 |
| Jul 21, 2025 | 7.40 | 7.49 | 6.16 | 6.20 | 6.20 | -16.89% | 8,734,485 |
| Jul 18, 2025 | 7.40 | 7.58 | 7.37 | 7.46 | 7.46 | 0.67% | 766,256 |
| Jul 17, 2025 | 7.32 | 7.46 | 7.24 | 7.41 | 7.41 | 1.65% | 657,592 |
| Jul 16, 2025 | 7.23 | 7.49 | 7.20 | 7.29 | 7.29 | -0.14% | 741,138 |
| Jul 15, 2025 | 7.09 | 7.48 | 7.08 | 7.30 | 7.30 | 2.82% | 1,648,782 |
| Jul 14, 2025 | 6.81 | 7.11 | 6.80 | 7.10 | 7.10 | 0.71% | 791,607 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -2.08% | 1,086,722 |
| Jul 10, 2025 | 7.14 | 7.37 | 7.14 | 7.20 | 7.20 | 1.27% | 978,207 |
| Jul 9, 2025 | 7.20 | 7.29 | 7.08 | 7.11 | 7.11 | -2.20% | 964,215 |
| Jul 8, 2025 | 7.14 | 7.32 | 7.01 | 7.27 | 7.27 | 0.97% | 808,419 |
| Jul 7, 2025 | 7.22 | 7.26 | 7.11 | 7.20 | 7.20 | - | 397,176 |
| Jul 4, 2025 | 7.17 | 7.28 | 7.10 | 7.20 | 7.20 | 0.84% | 366,408 |
| Jul 3, 2025 | 7.31 | 7.52 | 7.14 | 7.14 | 7.14 | -2.86% | 667,487 |
| Jul 2, 2025 | 7.20 | 7.42 | 7.09 | 7.35 | 7.35 | 1.38% | 743,413 |
| Jul 1, 2025 | 7.12 | 7.25 | 6.96 | 7.25 | 7.25 | 0.69% | 693,186 |
| Jun 30, 2025 | 7.13 | 7.40 | 7.12 | 7.20 | 7.20 | 0.84% | 745,147 |
| Jun 27, 2025 | 7.22 | 7.26 | 7.05 | 7.14 | 7.14 | -0.83% | 551,611 |
| Jun 26, 2025 | 7.25 | 7.34 | 7.17 | 7.20 | 7.20 | 0.56% | 466,282 |
| Jun 25, 2025 | 6.98 | 7.30 | 6.96 | 7.16 | 7.16 | 4.07% | 1,436,952 |
| Jun 24, 2025 | 6.68 | 6.88 | 6.58 | 6.88 | 6.88 | 5.85% | 758,717 |
| Jun 23, 2025 | 6.48 | 6.57 | 6.32 | 6.50 | 6.50 | -0.61% | 592,453 |
| Jun 20, 2025 | 6.61 | 6.76 | 6.54 | 6.54 | 6.54 | -0.46% | 1,371,420 |
| Jun 19, 2025 | 6.71 | 6.77 | 6.57 | 6.57 | 6.57 | -4.09% | 499,686 |
| Jun 18, 2025 | 6.90 | 6.96 | 6.72 | 6.85 | 6.85 | -2.14% | 1,128,616 |
| Jun 17, 2025 | 7.13 | 7.20 | 6.90 | 7.00 | 7.00 | -1.69% | 701,920 |
| Jun 16, 2025 | 7.41 | 7.48 | 6.99 | 7.12 | 7.12 | -3.78% | 992,098 |
| Jun 13, 2025 | 7.34 | 7.50 | 7.32 | 7.40 | 7.40 | -2.63% | 809,134 |
| Jun 12, 2025 | 7.28 | 7.75 | 7.20 | 7.60 | 7.60 | 2.15% | 2,372,581 |
| Jun 11, 2025 | 7.12 | 7.44 | 7.03 | 7.44 | 7.44 | 3.62% | 1,050,643 |
| Jun 10, 2025 | 7.10 | 7.19 | 7.02 | 7.18 | 7.18 | 0.28% | 722,037 |
| Jun 9, 2025 | 7.14 | 7.35 | 7.10 | 7.16 | 7.16 | 1.42% | 764,731 |
| Jun 6, 2025 | 7.01 | 7.11 | 6.96 | 7.06 | 7.06 | 1.00% | 478,894 |
| Jun 5, 2025 | 7.16 | 7.18 | 6.93 | 6.99 | 6.99 | -2.10% | 584,687 |
| Jun 4, 2025 | 7.06 | 7.22 | 7.06 | 7.14 | 7.14 | 1.56% | 1,363,930 |
| Jun 3, 2025 | 7.00 | 7.10 | 6.83 | 7.03 | 7.03 | 2.63% | 1,102,878 |
| Jun 2, 2025 | 6.81 | 6.88 | 6.65 | 6.85 | 6.85 | -1.44% | 1,286,848 |
| May 30, 2025 | 6.80 | 7.03 | 6.74 | 6.95 | 6.95 | 3.58% | 939,357 |
| May 29, 2025 | 7.15 | 7.22 | 6.68 | 6.71 | 6.71 | -4.42% | 2,548,584 |
| May 28, 2025 | 7.23 | 7.50 | 7.00 | 7.02 | 7.02 | -6.52% | 3,105,712 |
| May 27, 2025 | 8.57 | 8.57 | 7.51 | 7.51 | 7.51 | -10.27% | 3,261,736 |
| May 26, 2025 | 8.49 | 8.55 | 7.91 | 8.37 | 8.37 | 1.58% | 2,794,847 |