Evotec SE (FRA:EVT)
Germany · Delayed Price · Currency is EUR 4.832
+0.102 (2.16%)
At close: Jun 26, 2026
FRA:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |