Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 2.560
-0.100 (-3.76%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:EVTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | - | -3.76% | - |
| Apr 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Apr 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | - |
| Apr 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Apr 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Apr 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Apr 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Apr 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 14.29% | - |
| Apr 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.69% | - |
| Apr 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Apr 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Apr 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Apr 8, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 4.67% | 250 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Apr 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Mar 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -8.41% | - |
| Mar 24, 2026 | 1.91 | 2.14 | 1.91 | 2.14 | 2.14 | 10.31% | 2,500 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.83% | - |
| Mar 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 2,392 |
| Mar 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | - |
| Mar 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Mar 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Mar 12, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | -5.41% | - |
| Mar 11, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | -10.48% | 1,118 |
| Mar 10, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | - | 500 |
| Mar 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -5.34% | - |
| Mar 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Mar 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 6.35% | - |
| Mar 4, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Mar 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Mar 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Feb 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Feb 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 550 |
| Feb 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Feb 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | - |
| Feb 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| 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% | - |