Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 3.440
-0.022 (-0.64%)
Last updated: Jul 17, 2026, 5:35 PM CET
FRA:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.93 | 5.07 | 4.91 | 4.91 | 4.91 | 0.20% | 2,400 |
| Jul 9, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.07% | 427 |
| Jul 8, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -5.64% | 6,120 |
| Jul 7, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 0.29% | 450 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 0.69% | 100 |
| Jul 3, 2026 | 5.18 | 5.19 | 5.09 | 5.09 | 5.09 | -1.17% | 1,756 |
| Jul 2, 2026 | 5.09 | 5.19 | 5.09 | 5.15 | 5.15 | -0.87% | 1,140 |
| Jul 1, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 3.18% | 100 |
| Jun 30, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 2.09% | 1,000 |
| Jun 29, 2026 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 2.07% | 350 |
| Jun 26, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 2.16% | 510 |
| Jun 25, 2026 | 4.76 | 4.87 | 4.73 | 4.73 | 4.73 | -3.31% | 1,420 |
| Jun 24, 2026 | 4.65 | 4.91 | 4.65 | 4.89 | 4.89 | 4.35% | 400 |
| Jun 23, 2026 | 4.56 | 4.73 | 4.56 | 4.69 | 4.69 | 2.14% | 16,055 |
| Jun 22, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 1.32% | - |
| Jun 19, 2026 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | - | 1,100 |
| Jun 18, 2026 | 4.66 | 4.66 | 4.53 | 4.53 | 4.53 | -4.59% | 5,980 |
| Jun 17, 2026 | 4.71 | 4.75 | 4.60 | 4.75 | 4.75 | 1.80% | 410 |
| Jun 16, 2026 | 4.81 | 4.90 | 4.66 | 4.66 | 4.66 | -3.40% | 1,730 |
| Jun 15, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 3.25% | - |
| Jun 12, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | 0.17% | 600 |
| Jun 11, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | -0.60% | 2,000 |
| Jun 10, 2026 | 4.83 | 4.83 | 4.67 | 4.70 | 4.70 | -0.76% | 4,050 |
| Jun 9, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.43% | 7,670 |
| Jun 8, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 1,890 |
| Jun 5, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 50 |
| Jun 4, 2026 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 2.23% | - |
| Jun 3, 2026 | 5.09 | 5.09 | 4.94 | 4.94 | 4.94 | -2.85% | 8,500 |
| 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 |