Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 2.880
+0.024 (0.84%)
At close: Sep 18, 2026
FRA:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.91 | 3.07 | 2.88 | 2.88 | 2.88 | 0.84% | 7,299 |
| Sep 17, 2026 | 2.79 | 2.93 | 2.79 | 2.86 | 2.86 | 2.66% | 1,293 |
| Sep 16, 2026 | 2.79 | 2.80 | 2.78 | 2.78 | 2.78 | -0.14% | 1,300 |
| Sep 15, 2026 | 2.84 | 2.87 | 2.76 | 2.79 | 2.79 | -2.11% | 4,100 |
| Sep 14, 2026 | 2.96 | 2.97 | 2.83 | 2.85 | 2.85 | -4.30% | 26,570 |
| Sep 11, 2026 | 3.04 | 3.05 | 2.97 | 2.97 | 2.97 | -0.87% | 5,300 |
| Sep 10, 2026 | 3.12 | 3.12 | 2.91 | 3.00 | 3.00 | -3.85% | 3,500 |
| Sep 9, 2026 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -1.70% | 2,000 |
| Sep 8, 2026 | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | -0.13% | 4,190 |
| Sep 7, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | -0.75% | 3,421 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.44% | 2,700 |
| Sep 3, 2026 | 3.36 | 3.41 | 3.32 | 3.32 | 3.32 | 3.62% | 10,500 |
| Sep 2, 2026 | 3.13 | 3.29 | 3.13 | 3.20 | 3.20 | 0.95% | 5,000 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.80% | 8,220 |
| Aug 31, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -3.12% | 2,500 |
| Aug 28, 2026 | 3.35 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 1,328 |
| Aug 27, 2026 | 3.34 | 3.40 | 3.34 | 3.35 | 3.35 | 0.90% | 1,350 |
| Aug 26, 2026 | 3.28 | 3.32 | 3.27 | 3.32 | 3.32 | 1.78% | 1,880 |
| Aug 25, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -1.39% | 450 |
| Aug 24, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.48% | 1,000 |
| Aug 21, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -2.18% | - |
| Aug 20, 2026 | 3.36 | 3.47 | 3.35 | 3.40 | 3.40 | -1.39% | 8,451 |
| Aug 19, 2026 | 3.37 | 3.45 | 3.25 | 3.45 | 3.45 | 1.23% | 5,710 |
| Aug 18, 2026 | 3.38 | 3.47 | 3.37 | 3.41 | 3.41 | 0.29% | 5,250 |
| Aug 17, 2026 | 3.41 | 3.47 | 3.40 | 3.40 | 3.40 | -1.16% | 1,600 |
| Aug 14, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -2.94% | 2,885 |
| Aug 13, 2026 | 3.82 | 3.82 | 3.50 | 3.54 | 3.54 | -3.86% | 10,225 |
| Aug 12, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.54% | 340 |
| Aug 11, 2026 | 3.69 | 3.77 | 3.67 | 3.70 | 3.70 | 1.15% | 3,260 |
| Aug 10, 2026 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 3.92% | 4,250 |
| Aug 7, 2026 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 2.56% | 5,300 |
| Aug 6, 2026 | 3.42 | 3.53 | 3.42 | 3.43 | 3.43 | -0.92% | 2,692 |
| Aug 5, 2026 | 3.45 | 3.50 | 3.45 | 3.47 | 3.47 | 0.17% | 200 |
| Aug 4, 2026 | 3.47 | 3.56 | 3.46 | 3.46 | 3.46 | - | 4,099 |
| Aug 3, 2026 | 3.44 | 3.52 | 3.44 | 3.46 | 3.46 | 0.93% | 8,038 |
| Jul 31, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -1.10% | 2,200 |
| Jul 30, 2026 | 3.44 | 3.52 | 3.44 | 3.47 | 3.47 | 0.52% | 2,400 |
| Jul 29, 2026 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | 8,040 |
| Jul 28, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | - | 1,400 |
| Jul 27, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 1.63% | 11,225 |
| Jul 24, 2026 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.35% | 2,000 |
| Jul 23, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.94% | 300 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -3.62% | 1,541 |
| Jul 21, 2026 | 3.53 | 3.60 | 3.24 | 3.54 | 3.54 | - | 36,263 |
| Jul 20, 2026 | 3.45 | 3.65 | 3.45 | 3.54 | 3.54 | 3.15% | 3,800 |
| Jul 17, 2026 | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | -2.11% | 1,000 |
| Jul 16, 2026 | 3.44 | 3.55 | 3.44 | 3.51 | 3.51 | 0.75% | 3,923 |
| Jul 15, 2026 | 3.66 | 3.72 | 3.41 | 3.48 | 3.48 | -8.37% | 14,630 |
| Jul 14, 2026 | 3.99 | 3.99 | 3.38 | 3.80 | 3.80 | -6.96% | 43,735 |
| Jul 13, 2026 | 4.96 | 4.96 | 4.08 | 4.08 | 4.08 | -16.90% | 1,536 |