Evotec SE (ETR:EVT)
Germany · Delayed Price · Currency is EUR 2.840
0.00 (0.00%)
Oct 23, 2026, 9:20 AM CEST
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.81 | 2.84 | 2.79 | 2.84 | 2.84 | - | 27,029 |
| Oct 22, 2026 | 2.92 | 2.92 | 2.80 | 2.84 | 2.84 | -0.63% | 698,867 |
| Oct 21, 2026 | 2.70 | 2.86 | 2.69 | 2.86 | 2.86 | 5.00% | 1,544,082 |
| Oct 20, 2026 | 2.61 | 2.73 | 2.60 | 2.72 | 2.72 | 3.50% | 1,088,420 |
| Oct 19, 2026 | 2.54 | 2.65 | 2.50 | 2.63 | 2.63 | 2.49% | 856,856 |
| Oct 16, 2026 | 2.55 | 2.61 | 2.50 | 2.57 | 2.57 | 1.50% | 1,497,551 |
| Oct 15, 2026 | 2.58 | 2.65 | 2.51 | 2.53 | 2.53 | -3.07% | 918,014 |
| Oct 14, 2026 | 2.59 | 2.69 | 2.55 | 2.61 | 2.61 | 6.71% | 2,356,377 |
| Oct 13, 2026 | 2.44 | 2.60 | 2.41 | 2.44 | 2.44 | -0.65% | 1,617,177 |
| Oct 12, 2026 | 2.80 | 2.80 | 2.46 | 2.46 | 2.46 | -11.13% | 4,251,059 |
| Oct 9, 2026 | 2.80 | 2.90 | 2.77 | 2.77 | 2.77 | -1.35% | 782,994 |
| Oct 8, 2026 | 2.88 | 2.93 | 2.77 | 2.81 | 2.81 | -4.36% | 1,181,049 |
| Oct 7, 2026 | 2.91 | 2.95 | 2.85 | 2.93 | 2.93 | -0.14% | 1,241,090 |
| Oct 6, 2026 | 3.00 | 3.12 | 2.93 | 2.94 | 2.94 | -0.81% | 923,177 |
| Oct 5, 2026 | 2.91 | 3.00 | 2.90 | 2.96 | 2.96 | 1.44% | 705,789 |
| Oct 2, 2026 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -3.57% | 662,385 |
| 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% | 651,616 |
| 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 |