Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 6.07
-0.17 (-2.73%)
At close: Jan 30, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.32% | 250 |
| Jan 15, 2026 | 6.36 | 6.37 | 6.24 | 6.31 | 6.31 | -0.50% | 19,200 |
| Jan 14, 2026 | 6.46 | 6.66 | 6.34 | 6.34 | 6.34 | -1.86% | 34,200 |
| Jan 13, 2026 | 6.52 | 6.60 | 6.46 | 6.46 | 6.46 | 0.97% | 6,330 |
| Jan 12, 2026 | 6.28 | 6.47 | 6.28 | 6.40 | 6.40 | 1.36% | 3,490 |
| Jan 9, 2026 | 6.25 | 6.43 | 6.24 | 6.32 | 6.32 | 0.06% | 3,245 |
| Jan 8, 2026 | 6.33 | 6.43 | 6.26 | 6.31 | 6.31 | 0.16% | 12,764 |
| Jan 7, 2026 | 5.79 | 6.38 | 5.73 | 6.30 | 6.30 | 9.75% | 19,560 |
| Jan 6, 2026 | 5.46 | 5.82 | 5.46 | 5.74 | 5.74 | 5.32% | 12,530 |
| Jan 5, 2026 | 5.61 | 5.61 | 5.41 | 5.45 | 5.45 | -1.45% | 5,055 |
| Jan 2, 2026 | 5.45 | 5.59 | 5.45 | 5.53 | 5.53 | 1.32% | 10,150 |
| Dec 30, 2025 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | 1.45% | 700 |
| Dec 29, 2025 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.90% | 7,110 |
| Dec 23, 2025 | 5.19 | 5.49 | 5.19 | 5.33 | 5.33 | 2.54% | 9,825 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | 1.96% | 1,450 |
| Dec 19, 2025 | 5.08 | 5.18 | 5.08 | 5.10 | 5.10 | 0.20% | 1,010 |
| Dec 18, 2025 | 5.15 | 5.25 | 5.09 | 5.09 | 5.09 | -0.86% | 9,950 |
| Dec 17, 2025 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Dec 16, 2025 | 5.13 | 5.19 | 5.11 | 5.16 | 5.16 | 0.59% | 2,617 |
| Dec 15, 2025 | 5.27 | 5.27 | 5.12 | 5.13 | 5.13 | -1.04% | 9,242 |
| Dec 12, 2025 | 5.22 | 5.31 | 5.18 | 5.18 | 5.18 | -0.61% | 2,800 |
| Dec 11, 2025 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | 0.39% | 42 |
| Dec 10, 2025 | 5.09 | 5.20 | 5.09 | 5.19 | 5.19 | 3.02% | 4,023 |
| Dec 9, 2025 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -3.49% | 14,790 |
| Dec 8, 2025 | 5.43 | 5.48 | 5.20 | 5.22 | 5.22 | -4.08% | 160,170 |
| Dec 5, 2025 | 5.53 | 5.62 | 5.44 | 5.44 | 5.44 | -3.10% | 4,212 |
| Dec 4, 2025 | 5.48 | 5.62 | 5.47 | 5.62 | 5.62 | 2.52% | 1,490 |
| Dec 3, 2025 | 5.53 | 5.53 | 5.43 | 5.48 | 5.48 | -1.23% | 350 |
| Dec 2, 2025 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | -1.00% | 600 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -3.15% | 1,120 |
| Nov 28, 2025 | 5.76 | 5.86 | 5.76 | 5.79 | 5.79 | -0.58% | 1,600 |
| Nov 27, 2025 | 5.65 | 5.86 | 5.65 | 5.82 | 5.82 | 2.83% | 5,560 |
| Nov 26, 2025 | 5.50 | 5.77 | 5.50 | 5.66 | 5.66 | 3.66% | 1,460 |
| Nov 25, 2025 | 5.25 | 5.54 | 5.25 | 5.46 | 5.46 | 4.76% | 1,160 |
| Nov 24, 2025 | 5.31 | 5.31 | 5.19 | 5.21 | 5.21 | 0.62% | 2,330 |
| Nov 21, 2025 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 1.85% | 3,430 |
| Nov 20, 2025 | 5.18 | 5.20 | 5.09 | 5.09 | 5.09 | -1.74% | 1,700 |
| Nov 19, 2025 | 5.15 | 5.28 | 5.15 | 5.18 | 5.18 | 0.08% | 490 |
| Nov 18, 2025 | 5.11 | 5.17 | 5.10 | 5.17 | 5.17 | 0.39% | 1,000 |
| Nov 17, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.30% | 2,375 |