Evotec SE (FRA:EVT)
Germany flag Germany · Delayed Price · Currency is EUR
6.73
-0.10 (-1.41%)
Last updated: Oct 22, 2025, 5:35 PM CET

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.756.756.666.666.66-0.98%100
Oct 21, 20256.646.876.646.726.721.66%2,700
Oct 20, 20256.606.726.586.616.610.49%3,649
Oct 17, 20256.716.716.586.586.58-1.53%3,907
Oct 16, 20256.646.896.646.686.681.55%5,700
Oct 15, 20256.586.746.586.586.58-0.33%1,150
Oct 14, 20256.716.716.606.606.60-1.73%5,930
Oct 13, 20256.686.786.636.726.721.88%2,840
Oct 10, 20256.686.956.486.596.59-0.27%9,727
Oct 9, 20256.766.766.466.616.61-2.22%25,250
Oct 8, 20256.736.766.736.766.761.05%800
Oct 7, 20256.926.926.696.696.69-2.19%800
Oct 6, 20256.786.996.756.846.842.89%59,847
Oct 3, 20256.556.706.556.656.651.65%1,638
Oct 2, 20256.296.626.296.546.544.14%10,800
Oct 1, 20256.146.286.146.286.281.88%73,138
Sep 30, 20255.986.275.986.176.173.08%2,455
Sep 29, 20255.986.005.935.985.980.07%12,206
Sep 26, 20256.086.085.905.985.98-0.90%9,610
Sep 25, 20256.176.176.026.036.03-2.39%75,238
Sep 24, 20256.176.186.106.186.18-0.32%108,753
Sep 23, 20256.356.356.186.206.20-2.36%4,850
Sep 22, 20256.296.356.236.356.351.57%4,205
Sep 19, 20256.306.426.256.256.250.06%5,280
Sep 18, 20256.176.326.156.256.250.94%2,113
Sep 17, 20256.136.196.086.196.190.78%563
Sep 16, 20256.016.236.016.146.143.37%12,400
Sep 15, 20255.855.985.855.945.942.20%4,823
Sep 12, 20255.835.915.815.815.81-0.34%4,168
Sep 11, 20255.905.935.835.835.83-1.75%1,223
Sep 10, 20255.775.945.775.945.943.05%97,416
Sep 9, 20255.805.805.765.765.76-1.54%200
Sep 8, 20255.865.945.755.855.85-0.81%21,120
Sep 5, 20255.735.925.735.905.902.57%2,200
Sep 4, 20255.905.905.735.755.75-2.51%8,061
Sep 3, 20255.825.925.735.905.900.82%5,845
Sep 2, 20256.086.085.825.855.85-3.78%750
Sep 1, 20256.076.216.076.086.082.01%4,645
Aug 29, 20256.016.065.935.965.96-0.96%5,111
Aug 28, 20256.006.146.006.026.021.11%2,330
Aug 27, 20255.956.025.885.955.95-0.57%2,330
Aug 26, 20256.056.135.955.995.99-1.29%1,300
Aug 25, 20256.206.206.066.076.07-0.43%5,350
Aug 22, 20256.086.176.086.096.090.16%13,964
Aug 21, 20256.126.176.046.086.08-1.01%19,860
Aug 20, 20256.276.276.116.146.14-2.45%2,295
Aug 19, 20256.256.346.246.306.300.57%1,613
Aug 18, 20256.386.386.266.266.26-1.32%12,880
Aug 15, 20256.576.576.306.356.35-2.31%61,675
Aug 14, 20256.466.656.436.506.50-0.09%12,099