Evotec SE (FRA:EVTA)
Germany flag Germany · Delayed Price · Currency is EUR
3.200
-0.040 (-1.23%)
At close: Oct 23, 2025

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.203.203.203.203.20-1.23%-
Oct 22, 20253.243.243.243.243.241.89%-
Oct 21, 20253.183.183.183.183.18--
Oct 20, 20253.183.183.183.183.18--
Oct 17, 20253.243.243.183.183.18-1,000
Oct 16, 20253.183.183.183.183.180.63%-
Oct 15, 20253.163.163.163.163.16-1.86%-
Oct 14, 20253.223.223.223.223.22-3.59%-
Oct 13, 20253.223.343.223.343.344.37%1,200
Oct 10, 20253.203.203.203.203.20-1.84%-
Oct 9, 20253.263.263.263.263.260.62%-
Oct 8, 20253.243.243.243.243.24-1.22%-
Oct 7, 20253.283.283.283.283.281.23%-
Oct 6, 20253.243.243.243.243.243.18%-
Oct 3, 20253.143.143.143.143.14-3.09%-
Oct 2, 20253.023.243.023.243.2410.20%40
Oct 1, 20252.942.942.942.942.942.80%-
Sep 30, 20252.862.862.862.862.86--
Sep 29, 20252.862.862.862.862.86--
Sep 26, 20252.862.862.862.862.86-10.63%-
Sep 25, 20252.963.202.963.203.208.11%1,000
Sep 24, 20252.962.962.962.962.96-1.99%-
Sep 23, 20253.023.023.023.023.02-7.36%-
Sep 22, 20253.263.263.263.263.267.95%430
Sep 19, 20253.023.023.023.023.022.72%-
Sep 18, 20252.942.942.942.942.94-8.13%-
Sep 17, 20252.943.222.943.203.205.26%800
Sep 16, 20252.883.042.883.043.043.40%-
Sep 15, 20252.763.122.762.942.945.76%1,850
Sep 12, 20252.782.782.782.782.78--
Sep 11, 20252.782.782.782.782.780.72%-
Sep 10, 20252.762.762.762.762.76-0.72%-
Sep 9, 20252.782.782.782.782.78-10.32%-
Sep 8, 20252.823.102.823.103.105.44%1,000
Sep 5, 20252.742.942.742.942.945.76%1,500
Sep 4, 20252.782.782.782.782.78--
Sep 3, 20252.782.782.782.782.78-7.33%-
Sep 2, 20252.903.102.903.003.004.90%1,050
Sep 1, 20252.862.862.862.862.86-2.72%-
Aug 29, 20252.862.942.862.942.943.52%-
Aug 28, 20252.842.842.842.842.84-7.19%-
Aug 27, 20252.843.062.843.063.065.52%1,000
Aug 26, 20252.902.902.902.902.90-0.68%-
Aug 25, 20252.922.922.922.922.920.69%-
Aug 22, 20252.902.902.902.902.90-0.68%-
Aug 21, 20252.922.922.922.922.92-2.01%-
Aug 20, 20252.982.982.982.982.98-0.67%-
Aug 19, 20253.003.003.003.003.00-0.66%-
Aug 18, 20253.023.023.023.023.02-3.21%-
Aug 15, 20253.123.123.123.123.120.65%-