Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 2.780
+0.080 (2.96%)
At close: Nov 28, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Nov 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Nov 21, 2025 | 2.42 | 2.66 | 2.42 | 2.66 | 2.66 | 8.13% | 80 |
| Nov 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Nov 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Nov 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Nov 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Nov 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | - |
| Nov 7, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -11.04% | 3,000 |
| Nov 6, 2025 | 2.76 | 3.08 | 2.76 | 3.08 | 3.08 | 3.36% | 3,000 |
| Nov 5, 2025 | 3.54 | 3.54 | 2.98 | 2.98 | 2.98 | -10.78% | 50 |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Oct 30, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 2.96% | - |
| Oct 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Oct 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Oct 27, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -1.14% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 2,000 |
| 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% | - |