Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 3.404
+0.084 (2.53%)
Aug 19, 2026, 5:37 PM CET
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.32 | 3.40 | 3.26 | 3.40 | 3.40 | 2.53% | 684,849 |
| 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 |
| Jul 24, 2026 | 3.48 | 3.53 | 3.42 | 3.45 | 3.45 | -0.29% | 672,138 |
| Jul 23, 2026 | 3.45 | 3.50 | 3.39 | 3.46 | 3.46 | 0.06% | 733,883 |
| Jul 22, 2026 | 3.48 | 3.52 | 3.42 | 3.46 | 3.46 | -2.04% | 694,004 |
| Jul 21, 2026 | 3.55 | 3.65 | 3.46 | 3.53 | 3.53 | -0.62% | 1,236,552 |
| Jul 20, 2026 | 3.41 | 3.67 | 3.41 | 3.56 | 3.56 | 3.37% | 1,076,058 |
| Jul 17, 2026 | 3.43 | 3.58 | 3.38 | 3.44 | 3.44 | -0.64% | 1,417,956 |
| Jul 16, 2026 | 3.40 | 3.56 | 3.40 | 3.46 | 3.46 | -1.25% | 1,213,787 |
| Jul 15, 2026 | 3.68 | 3.69 | 3.37 | 3.51 | 3.51 | -6.51% | 3,409,216 |
| Jul 14, 2026 | 3.87 | 3.87 | 3.18 | 3.75 | 3.75 | -24.12% | 6,991,976 |
| Jul 13, 2026 | 4.89 | 5.02 | 4.87 | 4.94 | 4.94 | -0.08% | 371,645 |
| Jul 10, 2026 | 4.95 | 5.10 | 4.90 | 4.95 | 4.95 | -0.88% | 342,438 |
| Jul 9, 2026 | 4.93 | 5.09 | 4.86 | 4.99 | 4.99 | 2.00% | 289,624 |
| Jul 8, 2026 | 5.05 | 5.05 | 4.81 | 4.89 | 4.89 | -2.94% | 420,508 |
| Jul 7, 2026 | 5.16 | 5.20 | 5.04 | 5.04 | 5.04 | -2.14% | 330,818 |
| Jul 6, 2026 | 5.16 | 5.20 | 5.09 | 5.15 | 5.15 | 0.19% | 304,965 |
| Jul 3, 2026 | 5.20 | 5.21 | 5.10 | 5.14 | 5.14 | -0.10% | 398,661 |
| Jul 2, 2026 | 5.11 | 5.22 | 5.05 | 5.15 | 5.15 | 0.98% | 551,666 |
| Jul 1, 2026 | 5.05 | 5.23 | 5.04 | 5.10 | 5.10 | 1.94% | 716,379 |
| Jun 30, 2026 | 5.02 | 5.09 | 4.94 | 5.00 | 5.00 | 0.60% | 670,836 |
| Jun 29, 2026 | 4.94 | 4.98 | 4.85 | 4.97 | 4.97 | 1.26% | 454,845 |
| Jun 26, 2026 | 4.82 | 4.93 | 4.80 | 4.91 | 4.91 | 1.41% | 459,786 |
| Jun 25, 2026 | 4.83 | 4.90 | 4.70 | 4.84 | 4.84 | 0.58% | 705,454 |
| Jun 24, 2026 | 4.72 | 4.97 | 4.67 | 4.81 | 4.81 | 2.30% | 1,002,560 |
| Jun 23, 2026 | 4.60 | 4.76 | 4.57 | 4.70 | 4.70 | 0.69% | 329,621 |
| Jun 22, 2026 | 4.64 | 4.71 | 4.60 | 4.67 | 4.67 | 0.86% | 330,860 |
| Jun 19, 2026 | 4.60 | 4.64 | 4.54 | 4.63 | 4.63 | 2.03% | 600,986 |
| Jun 18, 2026 | 4.68 | 4.85 | 4.54 | 4.54 | 4.54 | -4.06% | 493,161 |
| Jun 17, 2026 | 4.60 | 4.73 | 4.52 | 4.73 | 4.73 | 0.64% | 646,523 |
| Jun 16, 2026 | 4.87 | 4.91 | 4.67 | 4.70 | 4.70 | -3.77% | 542,176 |
| Jun 15, 2026 | 4.87 | 4.91 | 4.77 | 4.88 | 4.88 | 2.43% | 641,418 |
| Jun 12, 2026 | 4.72 | 4.78 | 4.66 | 4.77 | 4.77 | 2.41% | 510,524 |
| Jun 11, 2026 | 4.65 | 4.68 | 4.57 | 4.66 | 4.66 | 1.39% | 419,298 |