Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 2.774
-0.066 (-2.32%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.77 | 2.85 | 2.76 | 2.77 | 2.77 | -2.32% | 12,841 |
| Oct 22, 2026 | 2.78 | 2.90 | 2.78 | 2.84 | 2.84 | -1.39% | 8,229 |
| Oct 21, 2026 | 2.74 | 2.88 | 2.72 | 2.88 | 2.88 | 3.30% | 7,001 |
| Oct 20, 2026 | 2.64 | 2.79 | 2.64 | 2.79 | 2.79 | 7.23% | 12,600 |
| Oct 19, 2026 | 2.64 | 2.64 | 2.50 | 2.60 | 2.60 | 3.09% | 10,550 |
| Oct 16, 2026 | 2.53 | 2.61 | 2.52 | 2.52 | 2.52 | 0.88% | 3,100 |
| Oct 15, 2026 | 2.60 | 2.62 | 2.50 | 2.50 | 2.50 | -5.66% | 9,800 |
| Oct 14, 2026 | 2.62 | 2.65 | 2.55 | 2.65 | 2.65 | 4.50% | 4,240 |
| Oct 13, 2026 | 2.53 | 2.58 | 2.45 | 2.54 | 2.54 | 0.79% | 12,300 |
| Oct 12, 2026 | 2.78 | 2.78 | 2.45 | 2.52 | 2.52 | -10.97% | 22,045 |
| Oct 9, 2026 | 2.80 | 2.85 | 2.80 | 2.83 | 2.83 | -2.28% | 2,400 |
| Oct 8, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.05% | - |
| Oct 7, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -8.76% | 1,900 |
| Oct 6, 2026 | 2.93 | 3.11 | 2.93 | 3.11 | 3.11 | 5.72% | 2,640 |
| Oct 5, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | 0.41% | 3,120 |
| Oct 2, 2026 | 3.00 | 3.09 | 2.90 | 2.93 | 2.93 | -5.12% | 1,550 |
| Oct 1, 2026 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | -1.72% | 8,500 |
| Sep 30, 2026 | 2.95 | 3.14 | 2.95 | 3.14 | 3.14 | 7.76% | 5,690 |
| Sep 29, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 2.46% | 1,040 |
| Sep 28, 2026 | 2.77 | 2.87 | 2.77 | 2.84 | 2.84 | 2.82% | 4,075 |
| Sep 25, 2026 | 2.73 | 2.80 | 2.73 | 2.76 | 2.76 | 1.17% | 1,250 |
| Sep 24, 2026 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | -1.80% | 1,750 |
| Sep 23, 2026 | 2.81 | 2.82 | 2.78 | 2.78 | 2.78 | -0.78% | 11,230 |
| Sep 22, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -0.71% | 2,752 |
| Sep 21, 2026 | 2.92 | 2.99 | 2.82 | 2.82 | 2.82 | -1.94% | 3,515 |
| 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 |