Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 6.12
0.00 (0.00%)
Last updated: Aug 22, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.07 | 6.18 | 5.99 | 6.12 | - | - | 756,333 |
| Aug 21, 2025 | 6.17 | 6.17 | 6.02 | 6.12 | - | -0.39% | 815,667 |
| Aug 20, 2025 | 6.18 | 6.21 | 6.07 | 6.14 | - | -1.98% | 1,398,666 |
| Aug 19, 2025 | 6.23 | 6.36 | 6.20 | 6.26 | - | -0.85% | 719,101 |
| Aug 18, 2025 | 6.32 | 6.40 | 6.24 | 6.32 | - | -0.60% | 628,173 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.29 | 6.36 | - | -1.15% | 1,366,353 |
| Aug 14, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | - | 755,444 |
| Aug 13, 2025 | 6.60 | 6.90 | 6.41 | 6.43 | - | -2.28% | 1,419,220 |
| Aug 12, 2025 | 6.61 | 6.66 | 6.49 | 6.58 | - | 0.09% | 796,180 |
| Aug 11, 2025 | 6.81 | 6.81 | 6.51 | 6.57 | - | -3.01% | 710,798 |
| Aug 8, 2025 | 6.68 | 6.98 | 6.63 | 6.78 | - | 1.35% | 895,339 |
| Aug 7, 2025 | 6.45 | 6.69 | 6.42 | 6.69 | - | 2.80% | 725,078 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.49 | 6.51 | - | -2.90% | 622,593 |
| Aug 5, 2025 | 6.78 | 6.84 | 6.62 | 6.70 | - | -0.30% | 617,896 |
| Aug 4, 2025 | 7.01 | 7.08 | 6.72 | 6.72 | - | -3.31% | 946,012 |
| Aug 1, 2025 | 6.90 | 7.00 | 6.76 | 6.95 | - | -1.36% | 663,097 |
| Jul 31, 2025 | 7.32 | 7.40 | 7.03 | 7.05 | - | -4.50% | 801,209 |
| Jul 30, 2025 | 7.60 | 7.84 | 7.38 | 7.38 | - | -0.30% | 1,027,888 |
| Jul 29, 2025 | 7.40 | 7.55 | 7.34 | 7.40 | - | -0.54% | 1,012,940 |
| Jul 28, 2025 | 7.30 | 7.71 | 7.30 | 7.44 | - | 2.59% | 2,214,508 |
| Jul 25, 2025 | 6.86 | 7.29 | 6.86 | 7.25 | - | 6.46% | 3,228,183 |
| Jul 24, 2025 | 6.40 | 6.90 | 6.40 | 6.81 | - | 7.14% | 3,139,546 |
| Jul 23, 2025 | 6.28 | 6.39 | 6.17 | 6.36 | - | 2.05% | 1,580,372 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.10 | 6.23 | - | -16.44% | 2,875,846 |
| Jul 21, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | - | 8,734,485 |
| Jul 18, 2025 | 7.40 | 7.58 | 7.37 | 7.46 | - | 0.59% | 766,256 |
| Jul 17, 2025 | 7.32 | 7.46 | 7.24 | 7.41 | - | 1.51% | 657,592 |
| Jul 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 741,138 |
| Jul 15, 2025 | 7.09 | 7.48 | 7.08 | 7.30 | - | 2.79% | 1,648,782 |
| Jul 14, 2025 | 6.81 | 7.11 | 6.80 | 7.10 | - | 0.82% | 791,607 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | - | -2.14% | 1,086,722 |
| Jul 10, 2025 | 7.14 | 7.37 | 7.14 | 7.20 | - | 1.32% | 978,207 |
| Jul 9, 2025 | 7.20 | 7.29 | 7.08 | 7.11 | - | -2.26% | 964,215 |
| Jul 8, 2025 | 7.14 | 7.32 | 7.01 | 7.27 | - | 0.97% | 808,419 |
| Jul 7, 2025 | 7.22 | 7.26 | 7.11 | 7.20 | - | -0.03% | 397,176 |
| Jul 4, 2025 | 7.17 | 7.28 | 7.10 | 7.20 | - | 0.87% | 366,408 |
| Jul 3, 2025 | 7.31 | 7.52 | 7.14 | 7.14 | - | -2.86% | 667,487 |
| Jul 2, 2025 | 7.20 | 7.42 | 7.09 | 7.35 | - | 2.97% | 743,413 |
| Jul 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | - | 461,173 |
| Jun 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | - | 745,147 |
| Jun 27, 2025 | 7.22 | 7.26 | 7.05 | 7.14 | - | -0.81% | 551,611 |
| Jun 26, 2025 | 7.25 | 7.34 | 7.17 | 7.20 | - | 0.50% | 466,282 |
| Jun 25, 2025 | 6.98 | 7.30 | 6.96 | 7.16 | - | 4.04% | 1,436,952 |
| Jun 24, 2025 | 6.68 | 6.88 | 6.58 | 6.88 | - | 5.91% | 758,717 |
| Jun 23, 2025 | 6.48 | 6.57 | 6.32 | 6.50 | - | -0.70% | 592,453 |
| Jun 20, 2025 | 6.61 | 6.76 | 6.54 | 6.54 | - | -0.37% | 1,371,420 |
| Jun 19, 2025 | 6.71 | 6.77 | 6.57 | 6.57 | - | -4.12% | 499,686 |
| Jun 18, 2025 | 6.90 | 6.96 | 6.72 | 6.85 | - | -2.14% | 1,128,616 |
| Jun 17, 2025 | 7.13 | 7.20 | 6.90 | 7.00 | - | -1.69% | 701,920 |
| Jun 16, 2025 | 7.41 | 7.48 | 6.99 | 7.12 | - | -3.76% | 992,098 |