Evotec SE (FRA:EVT)
Germany flag Germany · Delayed Price · Currency is EUR
7.05
-0.33 (-4.50%)
At close: Jul 31, 2025, 10:00 PM CET

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.907.006.766.95--1.36%663,097
Jul 31, 20257.327.407.037.05--4.50%801,209
Jul 30, 20257.607.847.387.38--0.30%1,027,888
Jul 29, 20257.407.557.347.40--0.54%1,012,940
Jul 28, 20257.307.717.307.44-2.59%2,214,508
Jul 25, 20256.867.296.867.25-6.46%3,228,183
Jul 24, 20256.406.906.406.81-7.14%3,139,546
Jul 23, 20256.286.396.176.36-2.05%1,580,372
Jul 22, 20256.256.336.106.23--16.44%2,875,846
Jul 21, 20257.467.467.467.46--8,734,485
Jul 18, 20257.407.587.377.46-0.59%766,256
Jul 17, 20257.327.467.247.41-1.51%657,592
Jul 16, 20257.307.307.307.30--741,138
Jul 15, 20257.097.487.087.30-2.79%1,648,782
Jul 14, 20256.817.116.807.10-0.82%791,607
Jul 11, 20257.207.207.017.05--2.14%1,086,722
Jul 10, 20257.147.377.147.20-1.32%978,207
Jul 9, 20257.207.297.087.11--2.26%964,215
Jul 8, 20257.147.327.017.27-0.97%808,419
Jul 7, 20257.227.267.117.20--0.03%397,176
Jul 4, 20257.177.287.107.20-0.87%366,408
Jul 3, 20257.317.527.147.14--2.86%667,487
Jul 2, 20257.207.427.097.35-2.97%743,413
Jul 1, 20257.147.147.147.14--461,173
Jun 30, 20257.147.147.147.14--745,147
Jun 27, 20257.227.267.057.14--0.81%551,611
Jun 26, 20257.257.347.177.20-0.50%466,282
Jun 25, 20256.987.306.967.16-4.04%1,436,952
Jun 24, 20256.686.886.586.88-5.91%758,717
Jun 23, 20256.486.576.326.50--0.70%592,453
Jun 20, 20256.616.766.546.54--0.37%1,371,420
Jun 19, 20256.716.776.576.57--4.12%499,686
Jun 18, 20256.906.966.726.85--2.14%1,128,616
Jun 17, 20257.137.206.907.00--1.69%701,920
Jun 16, 20257.417.486.997.12--3.76%992,098
Jun 13, 20257.347.507.327.40--2.66%809,134
Jun 12, 20257.287.757.207.60-2.15%2,372,581
Jun 11, 20257.127.447.037.44-3.65%1,050,643
Jun 10, 20257.107.197.027.18-0.28%722,037
Jun 9, 20257.147.357.107.16-1.39%764,731
Jun 6, 20257.017.116.967.06-0.94%478,894
Jun 5, 20257.167.186.936.99--2.10%584,687
Jun 4, 20257.067.227.067.14-1.68%1,363,930
Jun 3, 20257.007.106.837.03-2.63%1,102,878
Jun 2, 20256.816.886.656.85--1.52%1,286,848
May 30, 20256.807.036.746.95-3.58%939,357
May 29, 20257.157.226.686.71--4.39%2,548,584
May 28, 20257.237.507.007.02--6.47%3,105,712
May 27, 20258.578.577.517.51--10.30%3,261,736
May 26, 20258.498.557.918.37-1.53%2,794,847