Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 5.03
-0.07 (-1.37%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.13 | 5.13 | 5.02 | 5.07 | - | -0.29% | 78,261 |
| Jun 2, 2026 | 5.27 | 5.29 | 5.09 | 5.09 | 5.09 | -2.68% | 1,379 |
| Jun 1, 2026 | 5.24 | 5.30 | 5.18 | 5.23 | 5.23 | -0.19% | 7,045 |
| May 29, 2026 | 5.07 | 5.25 | 5.07 | 5.24 | 5.24 | 3.46% | 638 |
| May 28, 2026 | 4.88 | 5.10 | 4.88 | 5.06 | 5.06 | 2.64% | 1,525 |
| May 27, 2026 | 4.97 | 5.01 | 4.93 | 4.93 | 4.93 | -0.84% | 10,208 |
| May 26, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.93% | 900 |
| May 25, 2026 | 5.24 | 5.33 | 5.07 | 5.07 | 5.07 | -1.65% | 893 |
| May 22, 2026 | 5.09 | 5.21 | 5.09 | 5.16 | 5.16 | 2.49% | 3,100 |
| May 21, 2026 | 4.83 | 5.08 | 4.83 | 5.03 | 5.03 | 3.80% | 2,700 |
| May 20, 2026 | 4.64 | 4.94 | 4.64 | 4.85 | 4.85 | 4.39% | 5,720 |
| May 19, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 0.04% | 240 |
| May 18, 2026 | 4.54 | 4.70 | 4.53 | 4.64 | 4.64 | - | 4,261 |
| May 15, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -2.40% | - |
| May 14, 2026 | 4.53 | 4.75 | 4.53 | 4.75 | 4.75 | 3.80% | 2,050 |
| May 13, 2026 | 4.96 | 4.97 | 4.55 | 4.58 | 4.58 | -6.34% | 7,310 |
| May 12, 2026 | 5.19 | 5.21 | 4.89 | 4.89 | 4.89 | -5.69% | 11,960 |
| May 11, 2026 | 5.17 | 5.38 | 5.17 | 5.19 | 5.19 | 0.10% | 1,010 |
| May 8, 2026 | 5.22 | 5.32 | 5.18 | 5.18 | 5.18 | -2.54% | 570 |
| May 7, 2026 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | -2.57% | 10 |
| May 6, 2026 | 5.12 | 5.46 | 4.97 | 5.46 | 5.46 | 2.06% | 5,058 |
| May 5, 2026 | 5.32 | 5.43 | 5.29 | 5.35 | 5.35 | 0.94% | 2,340 |
| May 4, 2026 | 5.30 | 5.51 | 5.30 | 5.30 | 5.30 | 2.32% | 4,210 |
| Apr 30, 2026 | 5.02 | 5.28 | 5.02 | 5.18 | 5.18 | 2.27% | 400 |
| Apr 29, 2026 | 5.09 | 5.09 | 5.05 | 5.06 | 5.06 | -1.08% | 2,500 |
| Apr 28, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -3.03% | - |
| Apr 27, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | 1.44% | 350 |
| Apr 24, 2026 | 5.34 | 5.35 | 5.20 | 5.20 | 5.20 | -6.73% | 1,200 |
| 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 |