Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 1.380
+0.220 (18.97%)
At close: Sep 18, 2026
FRA:EVTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.29 | 1.68 | 1.29 | 1.38 | 1.38 | 18.97% | 150 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | - |
| Sep 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | - |
| Sep 15, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -3.60% | - |
| Sep 14, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 7.75% | - |
| Sep 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -18.87% | - |
| Sep 10, 2026 | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | 5.30% | 352 |
| Sep 9, 2026 | 1.33 | 1.51 | 1.33 | 1.51 | 1.51 | - | - |
| Sep 8, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 3.42% | - |
| Sep 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Sep 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.85% | - |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.78% | - |
| Sep 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Aug 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Aug 28, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 923 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -12.99% | - |
| 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% | - |