Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 4.369
+0.058 (1.35%)
At close: Mar 27, 2026
FRA:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 1.35% | 818 |
| Mar 26, 2026 | 4.29 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 150 |
| Mar 25, 2026 | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | 4.84% | - |
| Mar 24, 2026 | 4.15 | 4.18 | 4.09 | 4.13 | 4.13 | -0.46% | 505 |
| Mar 23, 2026 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -1.80% | 830 |
| Mar 20, 2026 | 4.28 | 4.33 | 4.23 | 4.23 | 4.23 | -0.26% | 2,100 |
| Mar 19, 2026 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | - | 9,040 |
| Mar 18, 2026 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.24% | 946 |
| Mar 17, 2026 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | 1.33% | 9,835 |
| Mar 16, 2026 | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | 4.06% | 2,250 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.02 | 4.11 | 4.11 | -3.36% | 24,744 |
| Mar 12, 2026 | 4.34 | 4.39 | 4.23 | 4.25 | 4.25 | -2.03% | 21,695 |
| Mar 11, 2026 | 4.60 | 4.65 | 4.32 | 4.34 | 4.34 | -5.63% | 19,120 |
| Mar 10, 2026 | 5.27 | 5.28 | 4.45 | 4.60 | 4.60 | -13.73% | 33,852 |
| Mar 9, 2026 | 5.24 | 5.33 | 5.24 | 5.33 | 5.33 | -1.84% | - |
| Mar 6, 2026 | 5.49 | 5.53 | 5.39 | 5.43 | 5.43 | -0.26% | 5,570 |
| Mar 5, 2026 | 5.58 | 5.58 | 5.45 | 5.45 | 5.45 | -2.96% | 100 |
| Mar 4, 2026 | 5.27 | 5.62 | 5.27 | 5.61 | 5.61 | 4.55% | 2,130 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.35 | 5.37 | 5.37 | -5.53% | 12,115 |
| Mar 2, 2026 | 5.66 | 5.72 | 5.66 | 5.68 | 5.68 | -2.74% | 4,250 |
| Feb 27, 2026 | 5.79 | 6.00 | 5.79 | 5.84 | 5.84 | 0.83% | 5,370 |
| Feb 26, 2026 | 5.84 | 5.84 | 5.71 | 5.79 | 5.79 | -0.82% | 11,132 |
| Feb 25, 2026 | 5.73 | 5.92 | 5.73 | 5.84 | 5.84 | 1.78% | 2,700 |
| Feb 24, 2026 | 5.78 | 5.87 | 5.74 | 5.74 | 5.74 | -1.07% | 20,500 |
| Feb 23, 2026 | 6.12 | 6.12 | 5.80 | 5.80 | 5.80 | -4.26% | 1,350 |
| Feb 20, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | -0.03% | 50 |
| Feb 19, 2026 | 6.13 | 6.18 | 6.06 | 6.06 | 6.06 | -2.26% | 3,541 |
| Feb 18, 2026 | 6.03 | 6.28 | 6.03 | 6.20 | 6.20 | 3.16% | 6,190 |
| Feb 17, 2026 | 6.00 | 6.09 | 6.00 | 6.01 | 6.01 | 0.80% | 10 |
| Feb 16, 2026 | 6.21 | 6.21 | 5.96 | 5.96 | 5.96 | -2.61% | 720 |
| Feb 13, 2026 | 5.78 | 6.20 | 5.78 | 6.12 | 6.12 | 5.91% | 2,028 |
| Feb 12, 2026 | 5.98 | 6.02 | 5.78 | 5.78 | 5.78 | -3.31% | 4,875 |
| Feb 11, 2026 | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | -2.80% | 435 |
| Feb 10, 2026 | 6.16 | 6.16 | 6.12 | 6.15 | 6.15 | 0.33% | 100 |
| Feb 9, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 0.66% | 150 |
| Feb 6, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -0.33% | 900 |
| Feb 5, 2026 | 6.33 | 6.33 | 6.11 | 6.11 | 6.11 | -3.01% | 4,980 |
| Feb 4, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -1.53% | 15,833 |
| Feb 3, 2026 | 6.15 | 6.63 | 6.15 | 6.40 | 6.40 | 8.07% | 6,934 |
| Feb 2, 2026 | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -3.27% | 3,785 |
| Jan 30, 2026 | 6.24 | 6.24 | 6.07 | 6.12 | 6.12 | -1.83% | 810 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.24 | 6.24 | 6.24 | -2.96% | 166 |
| Jan 28, 2026 | 6.12 | 6.43 | 6.12 | 6.43 | 6.43 | 4.52% | 560 |
| Jan 27, 2026 | 6.17 | 6.23 | 6.15 | 6.15 | 6.15 | 0.20% | 2,000 |
| Jan 26, 2026 | 6.10 | 6.14 | 6.09 | 6.14 | 6.14 | -0.07% | 1,300 |
| Jan 23, 2026 | 6.14 | 6.26 | 6.14 | 6.14 | 6.14 | -0.36% | 2,463 |
| Jan 22, 2026 | 6.08 | 6.22 | 6.08 | 6.16 | 6.16 | 2.22% | 1,670 |
| Jan 21, 2026 | 5.83 | 6.16 | 5.75 | 6.03 | 6.03 | 2.83% | 3,200 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | -2.33% | 10,752 |
| Jan 19, 2026 | 6.22 | 6.22 | 5.98 | 6.00 | 6.00 | -4.61% | 7,640 |