Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 2.920
-0.108 (-3.57%)
Oct 2, 2026, 5:35 PM CET
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -3.57% | 661,885 |
| Oct 1, 2026 | 3.08 | 3.14 | 3.02 | 3.03 | 3.03 | -2.32% | 1,100,114 |
| Sep 30, 2026 | 2.99 | 3.14 | 2.99 | 3.10 | 3.10 | 5.08% | 987,770 |
| Sep 29, 2026 | 2.88 | 2.98 | 2.84 | 2.95 | 2.95 | 3.15% | 1,043,914 |
| Sep 28, 2026 | 2.79 | 2.90 | 2.79 | 2.86 | 2.86 | 1.78% | 1,544,301 |
| Sep 25, 2026 | 2.78 | 2.81 | 2.71 | 2.81 | 2.81 | 2.03% | 640,834 |
| Sep 24, 2026 | 2.79 | 2.80 | 2.71 | 2.75 | 2.75 | -1.64% | 651,526 |
| Sep 23, 2026 | 2.79 | 2.85 | 2.78 | 2.80 | 2.80 | -0.21% | 792,148 |
| Sep 22, 2026 | 2.74 | 2.88 | 2.73 | 2.81 | 2.81 | 0.43% | 1,366,933 |
| Sep 21, 2026 | 2.97 | 3.02 | 2.79 | 2.79 | 2.79 | -4.12% | 1,397,572 |
| Sep 18, 2026 | 2.91 | 3.10 | 2.91 | 2.91 | 2.91 | 1.11% | 1,694,608 |
| Sep 17, 2026 | 2.82 | 2.91 | 2.79 | 2.88 | 2.88 | 2.64% | 1,212,754 |
| Sep 16, 2026 | 2.86 | 2.88 | 2.79 | 2.81 | 2.81 | 0.07% | 682,964 |
| Sep 15, 2026 | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | -1.89% | 1,354,714 |
| Sep 14, 2026 | 2.95 | 2.98 | 2.86 | 2.86 | 2.86 | -3.64% | 1,088,575 |
| Sep 11, 2026 | 3.05 | 3.06 | 2.97 | 2.97 | 2.97 | -2.50% | 1,198,528 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.99 | 3.04 | 3.04 | -3.00% | 794,436 |
| Sep 9, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.76% | 561,416 |
| Sep 8, 2026 | 3.19 | 3.22 | 3.13 | 3.16 | 3.16 | -1.62% | 833,013 |
| Sep 7, 2026 | 3.19 | 3.21 | 3.16 | 3.21 | 3.21 | 0.06% | 254,080 |
| Sep 4, 2026 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -1.89% | 1,086,118 |
| Sep 3, 2026 | 3.31 | 3.37 | 3.27 | 3.27 | 3.27 | -0.97% | 485,055 |
| Sep 2, 2026 | 3.13 | 3.33 | 3.12 | 3.31 | 3.31 | 4.95% | 906,734 |
| Sep 1, 2026 | 3.25 | 3.28 | 3.15 | 3.15 | 3.15 | -2.96% | 823,198 |
| Aug 31, 2026 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -3.05% | 1,071,165 |
| Aug 28, 2026 | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | -1.06% | 421,031 |
| Aug 27, 2026 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | 0.89% | 301,999 |
| Aug 26, 2026 | 3.27 | 3.41 | 3.26 | 3.35 | 3.35 | 3.07% | 930,144 |
| Aug 25, 2026 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -0.61% | 1,089,610 |
| Aug 24, 2026 | 3.33 | 3.35 | 3.27 | 3.27 | 3.27 | -2.44% | 599,723 |
| Aug 21, 2026 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | - | 312,228 |
| Aug 20, 2026 | 3.44 | 3.46 | 3.33 | 3.36 | 3.36 | -1.41% | 632,201 |
| Aug 19, 2026 | 3.32 | 3.40 | 3.26 | 3.40 | 3.40 | 2.53% | 685,015 |
| Aug 18, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -3.26% | 823,422 |
| Aug 17, 2026 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | -0.41% | 736,711 |
| Aug 14, 2026 | 3.56 | 3.59 | 3.41 | 3.45 | 3.45 | -2.87% | 1,114,708 |
| Aug 13, 2026 | 3.80 | 3.88 | 3.51 | 3.55 | 3.55 | -7.84% | 1,592,879 |
| Aug 12, 2026 | 3.73 | 3.85 | 3.66 | 3.85 | 3.85 | 3.89% | 703,552 |
| Aug 11, 2026 | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | 1.37% | 623,911 |
| Aug 10, 2026 | 3.53 | 3.73 | 3.51 | 3.66 | 3.66 | 5.54% | 1,474,753 |
| Aug 7, 2026 | 3.45 | 3.56 | 3.45 | 3.46 | 3.46 | 0.93% | 696,995 |
| Aug 6, 2026 | 3.47 | 3.52 | 3.43 | 3.43 | 3.43 | 0.06% | 636,805 |
| Aug 5, 2026 | 3.55 | 3.58 | 3.43 | 3.43 | 3.43 | -0.46% | 749,717 |
| Aug 4, 2026 | 3.49 | 3.58 | 3.45 | 3.45 | 3.45 | -1.20% | 754,808 |
| Aug 3, 2026 | 3.46 | 3.52 | 3.45 | 3.49 | 3.49 | 2.29% | 582,538 |
| Jul 31, 2026 | 3.49 | 3.52 | 3.38 | 3.41 | 3.41 | -1.22% | 894,794 |
| Jul 30, 2026 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -0.52% | 759,884 |
| Jul 29, 2026 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.97% | 434,621 |
| Jul 28, 2026 | 3.42 | 3.57 | 3.42 | 3.50 | 3.50 | 2.34% | 706,132 |
| Jul 27, 2026 | 3.49 | 3.54 | 3.42 | 3.42 | 3.42 | -0.87% | 703,307 |