Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 3.200
-0.040 (-1.23%)
At close: Oct 23, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 17, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | - | 1,000 |
| Oct 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Oct 13, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 4.37% | 1,200 |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Oct 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Oct 2, 2025 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 10.20% | 40 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -10.63% | - |
| Sep 25, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 8.11% | 1,000 |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.36% | - |
| Sep 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.95% | 430 |
| Sep 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Sep 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -8.13% | - |
| Sep 17, 2025 | 2.94 | 3.22 | 2.94 | 3.20 | 3.20 | 5.26% | 800 |
| Sep 16, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 3.40% | - |
| Sep 15, 2025 | 2.76 | 3.12 | 2.76 | 2.94 | 2.94 | 5.76% | 1,850 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Sep 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -10.32% | - |
| Sep 8, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 5.44% | 1,000 |
| Sep 5, 2025 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 5.76% | 1,500 |
| Sep 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| Sep 2, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 4.90% | 1,050 |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Aug 29, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 3.52% | - |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.19% | - |
| Aug 27, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 5.52% | 1,000 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |