Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 5.28
+0.17 (3.33%)
May 29, 2026, 5:35 PM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.20 | 5.31 | 5.12 | 5.27 | - | 3.13% | 582,539 |
| May 28, 2026 | 4.93 | 5.14 | 4.81 | 5.11 | 5.11 | 2.94% | 791,672 |
| May 27, 2026 | 5.05 | 5.06 | 4.92 | 4.96 | 4.96 | -0.92% | 604,228 |
| May 26, 2026 | 4.97 | 5.05 | 4.95 | 5.01 | 5.01 | -0.50% | 551,962 |
| May 25, 2026 | 5.25 | 5.34 | 5.04 | 5.04 | 5.04 | -3.73% | 458,503 |
| May 22, 2026 | 5.14 | 5.23 | 5.07 | 5.23 | 5.23 | 2.95% | 605,744 |
| May 21, 2026 | 4.93 | 5.11 | 4.91 | 5.08 | 5.08 | 3.67% | 1,294,990 |
| May 20, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 3.38% | 880,817 |
| May 19, 2026 | 4.72 | 4.88 | 4.69 | 4.74 | 4.74 | 0.64% | 857,146 |
| May 18, 2026 | 4.60 | 4.74 | 4.60 | 4.71 | 4.71 | 1.99% | 605,664 |
| May 15, 2026 | 4.66 | 4.75 | 4.60 | 4.62 | 4.62 | -1.74% | 604,386 |
| May 14, 2026 | 4.58 | 4.76 | 4.57 | 4.70 | 4.70 | 3.52% | 869,582 |
| May 13, 2026 | 4.75 | 4.82 | 4.43 | 4.54 | 4.54 | -10.63% | 2,829,363 |
| May 12, 2026 | 5.10 | 5.24 | 5.05 | 5.08 | 5.08 | -2.31% | 414,081 |
| May 11, 2026 | 5.23 | 5.42 | 5.19 | 5.20 | 5.20 | 0.39% | 499,019 |
| May 8, 2026 | 5.35 | 5.39 | 5.13 | 5.18 | 5.18 | -1.61% | 524,655 |
| May 7, 2026 | 5.54 | 5.56 | 5.25 | 5.27 | 5.27 | -4.79% | 1,125,777 |
| May 6, 2026 | 5.22 | 5.64 | 5.17 | 5.53 | 5.53 | 3.56% | 1,747,507 |
| May 5, 2026 | 5.40 | 5.49 | 5.29 | 5.34 | 5.34 | -0.09% | 573,466 |
| May 4, 2026 | 5.38 | 5.57 | 5.35 | 5.35 | 5.35 | 2.00% | 798,525 |
| Apr 30, 2026 | 4.97 | 5.24 | 4.95 | 5.24 | 5.24 | 4.70% | 579,650 |
| Apr 29, 2026 | 5.12 | 5.17 | 5.01 | 5.01 | 5.01 | -2.63% | 553,954 |
| Apr 28, 2026 | 5.33 | 5.33 | 5.11 | 5.14 | 5.14 | -3.11% | 614,895 |
| Apr 27, 2026 | 5.32 | 5.35 | 5.23 | 5.31 | 5.31 | -0.84% | 391,103 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.19 | 5.35 | 5.35 | -0.93% | 732,294 |
| Apr 23, 2026 | 5.62 | 5.62 | 5.31 | 5.40 | 5.40 | -5.01% | 711,000 |
| Apr 22, 2026 | 5.65 | 5.77 | 5.59 | 5.69 | 5.69 | 0.62% | 911,368 |
| Apr 21, 2026 | 5.45 | 5.79 | 5.44 | 5.65 | 5.65 | 3.86% | 903,892 |
| Apr 20, 2026 | 5.45 | 5.54 | 5.29 | 5.44 | 5.44 | -3.55% | 927,677 |
| Apr 17, 2026 | 5.53 | 5.76 | 5.48 | 5.64 | 5.64 | 1.26% | 752,364 |
| Apr 16, 2026 | 5.51 | 5.66 | 5.48 | 5.57 | 5.57 | 0.45% | 671,000 |
| Apr 15, 2026 | 5.42 | 5.58 | 5.34 | 5.55 | 5.55 | 2.88% | 1,184,261 |
| Apr 14, 2026 | 4.84 | 5.39 | 4.84 | 5.39 | 5.39 | 14.68% | 1,603,462 |
| Apr 13, 2026 | 4.44 | 4.81 | 4.44 | 4.70 | 4.70 | 3.75% | 877,482 |
| Apr 10, 2026 | 4.54 | 4.59 | 4.45 | 4.53 | 4.53 | 0.09% | 811,114 |
| Apr 9, 2026 | 4.67 | 4.71 | 4.47 | 4.53 | 4.53 | -3.21% | 948,446 |
| Apr 8, 2026 | 4.65 | 4.95 | 4.59 | 4.68 | 4.68 | 4.61% | 1,490,247 |
| Apr 7, 2026 | 4.49 | 4.77 | 4.38 | 4.47 | 4.47 | -0.73% | 1,712,984 |
| Apr 2, 2026 | 4.35 | 4.58 | 4.33 | 4.50 | 4.50 | 1.03% | 619,489 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.35 | 4.46 | 4.46 | 3.89% | 639,116 |
| Mar 31, 2026 | 4.32 | 4.40 | 4.22 | 4.29 | 4.29 | 0.47% | 611,847 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.16 | 4.27 | 4.27 | -0.81% | 367,345 |
| Mar 27, 2026 | 4.39 | 4.43 | 4.21 | 4.31 | 4.31 | -1.60% | 535,514 |
| Mar 26, 2026 | 4.38 | 4.40 | 4.27 | 4.38 | 4.38 | 0.44% | 524,326 |
| Mar 25, 2026 | 4.22 | 4.47 | 4.17 | 4.36 | 4.36 | 5.75% | 730,451 |
| Mar 24, 2026 | 4.20 | 4.23 | 4.06 | 4.12 | 4.12 | -0.75% | 450,487 |
| Mar 23, 2026 | 4.13 | 4.30 | 4.01 | 4.15 | 4.15 | -3.42% | 802,598 |
| Mar 20, 2026 | 4.37 | 4.43 | 4.22 | 4.30 | 4.30 | -0.30% | 1,239,860 |
| Mar 19, 2026 | 4.33 | 4.34 | 4.18 | 4.31 | 4.31 | -1.03% | 605,563 |
| Mar 18, 2026 | 4.40 | 4.43 | 4.29 | 4.36 | 4.36 | -0.75% | 553,521 |