Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 2.780
-0.320 (-10.32%)
Last updated: Sep 9, 2025, 8:05 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -10.32% | 1,000 |
| Sep 8, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | - | 5.44% | 1,000 |
| Sep 5, 2025 | 2.74 | 2.94 | 2.74 | 2.94 | - | 5.76% | 1,500 |
| Sep 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | - |
| Sep 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -7.33% | 1,050 |
| Sep 2, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | - | 4.90% | 1,050 |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -2.72% | 1,000 |
| Aug 29, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | - | 3.52% | 1,000 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -7.19% | 1,000 |
| Aug 27, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | - | 5.52% | 1,000 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -0.68% | - |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.69% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -0.68% | 2,444 |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -2.01% | 2,444 |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 2,444 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.66% | 2,444 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -3.21% | 2,444 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 0.65% | 2,444 |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -2.53% | 2,444 |
| Aug 12, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | - | -3.66% | 2,444 |
| Aug 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 2.50% | 2,444 |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2.56% | 2,444 |
| Aug 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -3.11% | 2,444 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 2,444 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -5.85% | 2,444 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.58% | 2,444 |
| Aug 1, 2025 | 3.52 | 3.58 | 3.44 | 3.44 | - | -3.91% | 2,444 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.56% | - |
| Jul 30, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | - | - | 10,326 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | 10,326 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | - | 6.47% | 10,326 |
| Jul 25, 2025 | 3.26 | 3.78 | 3.26 | 3.40 | - | 1.19% | 2,250 |
| Jul 24, 2025 | 3.04 | 3.48 | 3.04 | 3.36 | - | 12.75% | 4,000 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 10,816 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -6.25% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.20 | 3.20 | - | -9.60% | 10,816 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 0.57% | 1,000 |
| Jul 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.15% | 1,000 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2.35% | 1,000 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1.19% | 1,000 |
| Jul 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -2.89% | 1,000 |
| Jul 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | 1,000 |
| Jul 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | 1,000 |
| Jul 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.58% | - |
| Jul 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.15% | 1,000 |
| Jul 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1.16% | 1,000 |
| Jul 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.71% | 1,000 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | - |
| Jul 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | - |