Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 6.06
0.00 (-0.03%)
Feb 20, 2026, 4:00 PM EST
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |