Evotec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	3.24	3.30	3.08	3.12	3.12	-1.14%	1,103,298
Nov 11, 2026	3.18	3.18	3.03	3.16	3.16	1.35%	958,567
Nov 10, 2026	3.17	3.21	3.11	3.12	3.12	-0.76%	930,957
Nov 9, 2026	3.18	3.32	3.13	3.14	3.14	-0.70%	1,288,676
Nov 6, 2026	3.09	3.19	3.03	3.16	3.16	2.33%	1,639,531
Nov 5, 2026	3.02	3.17	2.94	3.09	3.09	7.14%	2,443,451
Nov 4, 2026	2.84	2.92	2.84	2.89	2.89	0.91%	940,878
Nov 3, 2026	2.77	2.91	2.74	2.86	2.86	1.85%	899,429
Nov 2, 2026	2.79	2.86	2.77	2.81	2.81	-0.35%	617,167
Oct 30, 2026	2.90	2.91	2.82	2.82	2.82	-3.82%	1,080,642
Oct 29, 2026	2.98	2.99	2.92	2.93	2.93	-1.35%	730,880
Oct 28, 2026	2.89	2.97	2.87	2.97	2.97	3.27%	1,111,092
Oct 27, 2026	2.82	2.88	2.80	2.88	2.88	2.64%	567,688
Oct 26, 2026	2.81	2.89	2.80	2.80	2.80	-0.28%	914,399
Oct 23, 2026	2.81	2.85	2.76	2.81	2.81	-1.06%	885,925
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