Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 4.925
+0.033 (0.67%)
Jul 9, 2026, 10:45 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.75 | 4.78 | 4.59 | 4.59 | 4.59 | -3.33% | 367,055 |
| Jun 9, 2026 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | -3.69% | 439,019 |
| Jun 8, 2026 | 4.83 | 4.93 | 4.77 | 4.93 | 4.93 | - | 366,340 |
| Jun 5, 2026 | 5.12 | 5.20 | 4.93 | 4.93 | 4.93 | -3.58% | 593,505 |
| Jun 4, 2026 | 5.03 | 5.12 | 4.99 | 5.12 | 5.12 | 1.79% | 365,399 |
| Jun 3, 2026 | 5.13 | 5.14 | 4.99 | 5.03 | 5.03 | -1.37% | 563,906 |
| Jun 2, 2026 | 5.31 | 5.33 | 5.08 | 5.10 | 5.10 | -3.96% | 472,387 |
| Jun 1, 2026 | 5.26 | 5.32 | 5.17 | 5.31 | 5.31 | 0.47% | 536,729 |
| May 29, 2026 | 5.20 | 5.31 | 5.12 | 5.28 | 5.28 | 3.33% | 1,013,420 |
| 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% | 1,295,530 |
| 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 |