Skip to main content
logo
Evotec SE (FRA:EVTA)
Germany flag Germany · Delayed Price · Currency is EUR
2.460
-0.040 (-1.60%)
Last updated: Jun 3, 2026, 3:45 PM CET

FRA:EVTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.502.502.502.50-0.81%-
Jun 1, 20262.482.482.482.482.483.33%-
May 29, 20262.402.402.402.402.403.45%-
May 28, 20262.322.322.322.322.32-1.69%-
May 27, 20262.362.362.362.362.36--
May 26, 20262.362.362.362.362.36-4.84%-
May 25, 20262.482.482.482.482.483.33%-
May 22, 20262.402.402.402.402.40-5.51%-
May 21, 20262.302.542.302.542.5415.45%329
May 20, 20262.202.202.202.202.20--
May 19, 20262.202.202.202.202.202.80%-
May 18, 20262.142.142.142.142.14-2.73%-
May 15, 20262.202.202.202.202.202.80%-
May 14, 20262.142.142.142.142.14-8.55%-
May 13, 20262.342.342.342.342.34-4.88%-
May 12, 20262.442.462.442.462.46-1,100
May 11, 20262.462.462.462.462.46-0.81%-
May 8, 20262.482.482.482.482.48-4.62%-
May 7, 20262.602.602.602.602.60-3.70%-
May 6, 20262.362.702.362.702.707.14%-
May 5, 20262.522.522.522.522.52-3.82%-
May 4, 20262.482.622.482.622.6210.08%200
Apr 30, 20262.382.382.382.382.38-3.25%-
Apr 29, 20262.422.462.422.462.46-1.60%250
Apr 28, 20262.502.502.502.502.50--
Apr 27, 20262.502.502.502.502.50-2.34%-
Apr 24, 20262.562.562.562.562.56-3.76%-
Apr 23, 20262.662.662.662.662.66-1.48%-
Apr 22, 20262.702.702.702.702.704.65%-
Apr 21, 20262.582.582.582.582.580.78%-
Apr 20, 20262.562.562.562.562.56-2.29%-
Apr 17, 20262.622.622.622.622.62--
Apr 16, 20262.622.622.622.622.622.34%-
Apr 15, 20262.562.562.562.562.5614.29%-
Apr 14, 20262.242.242.242.242.247.69%-
Apr 13, 20262.082.082.082.082.08-2.80%-
Apr 10, 20262.142.142.142.142.14-1.83%-
Apr 9, 20262.182.182.182.182.18-2.68%-
Apr 8, 20262.182.242.182.242.244.67%250
Apr 7, 20262.142.142.142.142.145.94%-
Apr 2, 20262.022.022.022.022.02-0.98%-
Apr 1, 20262.042.042.042.042.043.03%-
Mar 31, 20261.981.981.981.981.98-1.00%-
Mar 30, 20262.002.002.002.002.00-1.96%-
Mar 27, 20262.042.042.042.042.040.99%-
Mar 26, 20262.022.022.022.022.023.06%-
Mar 25, 20261.961.961.961.961.96-8.41%-
Mar 24, 20261.912.141.912.142.1410.31%2,500
Mar 23, 20261.941.941.941.941.94-5.83%-
Mar 20, 20262.002.062.002.062.061.98%2,392