Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 6.19
+0.12 (1.94%)
Last updated: Sep 30, 2025, 5:35 PM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.98 | 6.27 | 5.98 | 6.17 | 6.17 | 3.08% | - |
| Sep 29, 2025 | 5.98 | 6.00 | 5.93 | 5.98 | 5.98 | 0.07% | 46,432 |
| Sep 26, 2025 | 6.08 | 6.08 | 5.90 | 5.98 | 5.98 | -0.90% | 106,720 |
| Sep 25, 2025 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | -2.39% | 75,238 |
| Sep 24, 2025 | 6.17 | 6.18 | 6.10 | 6.18 | 6.18 | -0.32% | 108,753 |
| Sep 23, 2025 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | -2.36% | 4,850 |
| Sep 22, 2025 | 6.29 | 6.35 | 6.23 | 6.35 | 6.35 | 1.57% | 4,205 |
| Sep 19, 2025 | 6.30 | 6.42 | 6.25 | 6.25 | 6.25 | 0.06% | 5,280 |
| Sep 18, 2025 | 6.17 | 6.32 | 6.15 | 6.25 | 6.25 | 0.94% | 2,113 |
| Sep 17, 2025 | 6.13 | 6.19 | 6.08 | 6.19 | 6.19 | 0.78% | 563 |
| Sep 16, 2025 | 6.01 | 6.23 | 6.01 | 6.14 | 6.14 | 3.37% | 12,400 |
| Sep 15, 2025 | 5.85 | 5.98 | 5.85 | 5.94 | 5.94 | 2.20% | 4,823 |
| Sep 12, 2025 | 5.83 | 5.91 | 5.81 | 5.81 | 5.81 | -0.34% | 4,168 |
| Sep 11, 2025 | 5.90 | 5.93 | 5.83 | 5.83 | 5.83 | -1.75% | 1,223 |
| Sep 10, 2025 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 3.05% | 97,416 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -1.54% | 200 |
| Sep 8, 2025 | 5.86 | 5.94 | 5.75 | 5.85 | 5.85 | -0.81% | 21,120 |
| Sep 5, 2025 | 5.73 | 5.92 | 5.73 | 5.90 | 5.90 | 2.57% | 2,200 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.73 | 5.75 | 5.75 | -2.51% | 8,061 |
| Sep 3, 2025 | 5.82 | 5.92 | 5.73 | 5.90 | 5.90 | 0.82% | 5,845 |
| Sep 2, 2025 | 6.08 | 6.08 | 5.82 | 5.85 | 5.85 | -3.78% | 750 |
| Sep 1, 2025 | 6.07 | 6.21 | 6.07 | 6.08 | 6.08 | 2.01% | 4,645 |
| Aug 29, 2025 | 6.01 | 6.06 | 5.93 | 5.96 | 5.96 | -0.96% | 5,111 |
| Aug 28, 2025 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | 1.11% | 2,330 |
| Aug 27, 2025 | 5.95 | 6.02 | 5.88 | 5.95 | 5.95 | -0.57% | 2,330 |
| Aug 26, 2025 | 6.05 | 6.13 | 5.95 | 5.99 | 5.99 | -1.29% | 1,300 |
| Aug 25, 2025 | 6.20 | 6.20 | 6.06 | 6.07 | 6.07 | -0.43% | 5,350 |
| Aug 22, 2025 | 6.08 | 6.17 | 6.08 | 6.09 | 6.09 | 0.16% | 13,964 |
| Aug 21, 2025 | 6.12 | 6.17 | 6.04 | 6.08 | 6.08 | -1.01% | 19,860 |
| Aug 20, 2025 | 6.27 | 6.27 | 6.11 | 6.14 | 6.14 | -2.45% | 2,295 |
| Aug 19, 2025 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | 0.57% | 1,613 |
| Aug 18, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -1.32% | 12,880 |
| Aug 15, 2025 | 6.57 | 6.57 | 6.30 | 6.35 | 6.35 | -2.31% | 61,675 |
| Aug 14, 2025 | 6.46 | 6.65 | 6.43 | 6.50 | 6.50 | -0.09% | 12,099 |
| Aug 13, 2025 | 6.50 | 6.84 | 6.40 | 6.50 | 6.50 | -1.19% | 19,078 |
| Aug 12, 2025 | 6.61 | 6.61 | 6.55 | 6.58 | 6.58 | -0.03% | 1,555 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.58 | 6.58 | 6.58 | -2.43% | 13,714 |
| Aug 8, 2025 | 6.64 | 6.92 | 6.64 | 6.75 | 6.75 | 1.93% | 4,990 |
| Aug 7, 2025 | 6.49 | 6.68 | 6.49 | 6.62 | 6.62 | 1.82% | 1,055 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -3.01% | 280 |
| Aug 5, 2025 | 6.71 | 6.80 | 6.67 | 6.70 | 6.70 | -0.45% | 4,642 |
| Aug 4, 2025 | 7.08 | 7.08 | 6.73 | 6.73 | 6.73 | -2.29% | 15,785 |
| Aug 1, 2025 | 7.01 | 7.01 | 6.79 | 6.89 | 6.89 | -2.08% | 4,769 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.04 | 7.04 | 7.04 | -4.43% | 10,150 |
| Jul 30, 2025 | 7.60 | 7.80 | 7.36 | 7.36 | 7.36 | 0.16% | 11,380 |
| Jul 29, 2025 | 7.46 | 7.49 | 7.35 | 7.35 | 7.35 | -0.43% | 4,084 |
| Jul 28, 2025 | 7.36 | 7.70 | 7.25 | 7.38 | 7.38 | 2.96% | 22,383 |
| Jul 25, 2025 | 6.77 | 7.29 | 6.77 | 7.17 | 7.17 | 5.88% | 40,638 |
| Jul 24, 2025 | 6.41 | 6.95 | 6.41 | 6.77 | 6.77 | 7.08% | 10,736 |
| Jul 23, 2025 | 6.22 | 6.36 | 6.22 | 6.32 | 6.32 | 2.00% | 4,484 |