Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 3.000
+0.020 (0.67%)
Last updated: Jan 12, 2026, 8:12 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Dec 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| 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% | - |