Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 5.31
-0.10 (-1.76%)
Last updated: Apr 24, 2026, 2:19 PM CET
FRA:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.58 | 5.58 | 5.44 | 5.58 | 5.58 | -1.06% | 276 |
| Apr 22, 2026 | 5.67 | 5.71 | 5.64 | 5.64 | 5.64 | 0.81% | 2,400 |
| Apr 21, 2026 | 5.42 | 5.70 | 5.42 | 5.59 | 5.59 | 3.90% | 7,452 |
| Apr 20, 2026 | 5.52 | 5.52 | 5.34 | 5.38 | 5.38 | -1.10% | 2,217 |
| Apr 17, 2026 | 5.51 | 5.72 | 5.42 | 5.44 | 5.44 | -0.82% | 9,177 |
| Apr 16, 2026 | 5.49 | 5.63 | 5.49 | 5.49 | 5.49 | - | 3,850 |
| Apr 15, 2026 | 5.47 | 5.55 | 5.43 | 5.49 | 5.49 | 3.69% | 24,375 |
| Apr 14, 2026 | 4.87 | 5.40 | 4.87 | 5.29 | 5.29 | 13.76% | 20,465 |
| Apr 13, 2026 | 4.51 | 4.76 | 4.51 | 4.65 | 4.65 | 3.75% | 7,065 |
| Apr 10, 2026 | 4.53 | 4.56 | 4.46 | 4.48 | 4.48 | -1.10% | 1,350 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | -2.16% | 3,000 |
| Apr 8, 2026 | 4.63 | 4.91 | 4.63 | 4.63 | 4.63 | 3.35% | 12,215 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.47 | 4.48 | 4.48 | 0.70% | 1,520 |
| Apr 2, 2026 | 4.30 | 4.54 | 4.30 | 4.45 | 4.45 | 1.51% | 1,135 |
| Apr 1, 2026 | 4.33 | 4.50 | 4.33 | 4.39 | 4.39 | 1.98% | 159 |
| Mar 31, 2026 | 4.22 | 4.41 | 4.22 | 4.30 | 4.30 | 2.85% | 11,200 |
| Mar 30, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -4.30% | 11,650 |
| Mar 27, 2026 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 1.35% | 818 |
| Mar 26, 2026 | 4.29 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 150 |
| Mar 25, 2026 | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | 4.84% | - |
| Mar 24, 2026 | 4.15 | 4.18 | 4.09 | 4.13 | 4.13 | -0.46% | 505 |
| Mar 23, 2026 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -1.80% | 830 |
| Mar 20, 2026 | 4.28 | 4.33 | 4.23 | 4.23 | 4.23 | -0.26% | 2,100 |
| Mar 19, 2026 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | - | 9,040 |
| Mar 18, 2026 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.24% | 946 |
| Mar 17, 2026 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | 1.33% | 9,835 |
| Mar 16, 2026 | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | 4.06% | 2,250 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.02 | 4.11 | 4.11 | -3.36% | 24,744 |
| Mar 12, 2026 | 4.34 | 4.39 | 4.23 | 4.25 | 4.25 | -2.03% | 21,695 |
| Mar 11, 2026 | 4.60 | 4.65 | 4.32 | 4.34 | 4.34 | -5.63% | 19,120 |
| Mar 10, 2026 | 5.27 | 5.28 | 4.45 | 4.60 | 4.60 | -13.73% | 33,852 |
| Mar 9, 2026 | 5.24 | 5.33 | 5.24 | 5.33 | 5.33 | -1.84% | - |
| Mar 6, 2026 | 5.49 | 5.53 | 5.39 | 5.43 | 5.43 | -0.26% | 5,570 |
| Mar 5, 2026 | 5.58 | 5.58 | 5.45 | 5.45 | 5.45 | -2.96% | 100 |
| Mar 4, 2026 | 5.27 | 5.62 | 5.27 | 5.61 | 5.61 | 4.55% | 2,130 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.35 | 5.37 | 5.37 | -5.53% | 12,115 |
| Mar 2, 2026 | 5.66 | 5.72 | 5.66 | 5.68 | 5.68 | -2.74% | 4,250 |
| Feb 27, 2026 | 5.79 | 6.00 | 5.79 | 5.84 | 5.84 | 0.83% | 5,370 |
| Feb 26, 2026 | 5.84 | 5.84 | 5.71 | 5.79 | 5.79 | -0.82% | 11,132 |
| Feb 25, 2026 | 5.73 | 5.92 | 5.73 | 5.84 | 5.84 | 1.78% | 2,700 |
| Feb 24, 2026 | 5.78 | 5.87 | 5.74 | 5.74 | 5.74 | -1.07% | 20,500 |
| Feb 23, 2026 | 6.12 | 6.12 | 5.80 | 5.80 | 5.80 | -4.26% | 1,350 |
| 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 |