Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 2.920
-0.020 (-0.68%)
At close: Feb 20, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Feb 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -8.86% | - |
| Feb 17, 2026 | 2.86 | 3.16 | 2.86 | 3.16 | 3.16 | 7.48% | 40 |
| Feb 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Feb 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Feb 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Feb 11, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.70% | 1 |
| Feb 10, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | 250 |
| Feb 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Feb 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | - |
| Feb 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |
| Feb 2, 2026 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 6.04% | 55 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jan 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Jan 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jan 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | - |
| Jan 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Jan 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 300 |
| Jan 15, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 946 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Jan 8, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 0.63% | 1,501 |
| Jan 7, 2026 | 2.76 | 3.18 | 2.76 | 3.18 | 3.18 | 22.31% | 100 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Jan 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Jan 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Dec 30, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 5.60% | 11,440 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Dec 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Dec 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Dec 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Dec 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1,000 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Dec 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Dec 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Dec 11, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 0.81% | 66 |
| Dec 10, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | - | 500 |
| Dec 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Dec 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |