Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 1.770
+0.210 (13.46%)
At close: Aug 26, 2026
FRA:EVTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 13.46% | 500 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.56 | 1.56 | 1.56 | 1.96% | 2,500 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Aug 17, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.90% | - |
| Aug 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -7.45% | - |
| Aug 12, 2026 | 1.65 | 1.88 | 1.65 | 1.88 | 1.88 | 9.94% | 50 |
| Aug 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | 5,100 |
| Aug 10, 2026 | 1.60 | 2.02 | 1.60 | 1.84 | 1.84 | 15.00% | 5,100 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.34% | - |
| Aug 5, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 18.12% | 7,000 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jul 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Jul 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Jul 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jul 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Jul 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -15.50% | - |
| Jul 14, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | -13.04% | 100 |
| Jul 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Jul 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Jul 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jul 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Jul 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Jul 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jun 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Jun 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jun 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 120 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jun 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Jun 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Jun 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |