Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 6.58
-0.30 (-4.36%)
Oct 17, 2025, 5:44 PM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.82 | 6.85 | 6.54 | 6.66 | 6.66 | -3.14% | 194,684 |
| Oct 16, 2025 | 6.69 | 6.96 | 6.69 | 6.88 | 6.88 | 2.23% | 611,870 |
| Oct 15, 2025 | 6.65 | 6.75 | 6.60 | 6.73 | 6.73 | 2.12% | 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 | 1.34% | 661,135 |
| Oct 10, 2025 | 6.70 | 6.96 | 6.65 | 6.70 | 6.70 | -0.89% | 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 | 0.88% | 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 | 2.37% | 798,078 |
| Oct 3, 2025 | 6.61 | 6.75 | 6.59 | 6.74 | 6.74 | 1.97% | 468,677 |
| Oct 2, 2025 | 6.40 | 6.67 | 6.39 | 6.61 | 6.61 | 4.26% | 1,494,458 |
| Oct 1, 2025 | 6.20 | 6.37 | 6.19 | 6.34 | 6.34 | 2.42% | 1,179,440 |
| Sep 30, 2025 | 5.99 | 6.20 | 5.98 | 6.19 | 6.19 | 1.98% | 1,041,454 |
| Sep 29, 2025 | 5.92 | 6.07 | 5.89 | 6.07 | 6.07 | 2.36% | 696,248 |
| Sep 26, 2025 | 6.00 | 6.09 | 5.88 | 5.93 | 5.93 | -1.82% | 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 | -1.90% | 881,168 |
| Sep 22, 2025 | 6.22 | 6.38 | 6.15 | 6.33 | 6.33 | 0.96% | 656,287 |
| Sep 19, 2025 | 6.33 | 6.44 | 6.24 | 6.27 | 6.27 | -0.32% | 5,327,918 |
| Sep 18, 2025 | 6.17 | 6.33 | 6.12 | 6.29 | 6.29 | 1.29% | 1,037,727 |
| Sep 17, 2025 | 6.16 | 6.21 | 6.06 | 6.21 | 6.21 | 0.98% | 460,466 |
| Sep 16, 2025 | 6.02 | 6.25 | 6.01 | 6.15 | 6.15 | 3.36% | 1,002,664 |
| Sep 15, 2025 | 5.83 | 6.00 | 5.83 | 5.95 | 5.95 | 2.23% | 505,120 |
| Sep 12, 2025 | 5.88 | 5.95 | 5.80 | 5.82 | 5.82 | -0.34% | 554,127 |
| Sep 11, 2025 | 5.85 | 5.97 | 5.81 | 5.84 | 5.84 | -0.17% | 888,590 |
| Sep 10, 2025 | 5.81 | 5.96 | 5.79 | 5.85 | 5.85 | 0.69% | 643,919 |
| Sep 9, 2025 | 5.85 | 5.85 | 5.73 | 5.81 | 5.81 | -1.02% | 519,280 |
| Sep 8, 2025 | 5.95 | 5.96 | 5.74 | 5.87 | 5.87 | 0.17% | 1,016,967 |
| Sep 5, 2025 | 5.79 | 5.95 | 5.77 | 5.86 | 5.86 | 2.81% | 1,026,346 |
| Sep 4, 2025 | 5.84 | 5.86 | 5.70 | 5.70 | 5.70 | -2.73% | 963,254 |
| Sep 3, 2025 | 5.88 | 5.92 | 5.74 | 5.86 | 5.86 | 1.21% | 895,602 |
| Sep 2, 2025 | 6.07 | 6.09 | 5.79 | 5.79 | 5.79 | -4.61% | 1,177,270 |
| Sep 1, 2025 | 6.10 | 6.29 | 6.01 | 6.07 | 6.07 | 1.17% | 1,038,104 |
| Aug 29, 2025 | 5.97 | 6.04 | 5.92 | 6.00 | 6.00 | - | 510,867 |
| Aug 28, 2025 | 6.00 | 6.13 | 5.97 | 6.00 | 6.00 | 1.01% | 1,088,030 |
| Aug 27, 2025 | 5.99 | 6.02 | 5.78 | 5.94 | 5.94 | -0.50% | 1,226,422 |
| Aug 26, 2025 | 6.04 | 6.08 | 5.95 | 5.97 | 5.97 | -2.13% | 1,514,487 |
| Aug 25, 2025 | 6.10 | 6.14 | 6.03 | 6.10 | 6.10 | -0.33% | 589,543 |
| Aug 22, 2025 | 6.07 | 6.18 | 5.99 | 6.12 | 6.12 | - | 756,333 |
| Aug 21, 2025 | 6.17 | 6.17 | 6.02 | 6.12 | 6.12 | -0.33% | 815,667 |
| Aug 20, 2025 | 6.18 | 6.21 | 6.07 | 6.14 | 6.14 | -1.92% | 1,398,666 |
| Aug 19, 2025 | 6.23 | 6.36 | 6.20 | 6.26 | 6.26 | -0.95% | 719,101 |
| Aug 18, 2025 | 6.32 | 6.40 | 6.24 | 6.32 | 6.32 | -0.63% | 628,173 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.29 | 6.36 | 6.36 | -2.30% | 1,366,353 |
| Aug 14, 2025 | 6.51 | 6.71 | 6.42 | 6.51 | 6.51 | 1.24% | 755,444 |
| Aug 13, 2025 | 6.60 | 6.90 | 6.41 | 6.43 | 6.43 | -2.28% | 1,419,220 |
| Aug 12, 2025 | 6.61 | 6.66 | 6.49 | 6.58 | 6.58 | 0.15% | 796,180 |
| Aug 11, 2025 | 6.81 | 6.81 | 6.51 | 6.57 | 6.57 | -3.10% | 710,798 |