Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 1.260
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:EVTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,000 |
| Oct 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Oct 21, 2026 | 1.23 | 1.44 | 1.23 | 1.33 | 1.33 | 5.56% | 5,000 |
| Oct 20, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 10.53% | - |
| Oct 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 11.76% | - |
| Oct 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -15.70% | - |
| Oct 15, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -10.37% | - |
| Oct 14, 2026 | 0.98 | 1.35 | 0.98 | 1.35 | 1.35 | 20.54% | 400 |
| Oct 13, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -10.40% | - |
| Oct 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,000 |
| Oct 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Oct 7, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 1.45% | - |
| Oct 6, 2026 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 4.55% | - |
| Oct 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 2, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | -4.90% | - |
| Oct 1, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -5.92% | - |
| Sep 30, 2026 | 1.34 | 1.71 | 1.34 | 1.52 | 1.52 | 1.33% | 8,120 |
| Sep 29, 2026 | 1.28 | 1.50 | 1.28 | 1.50 | 1.50 | 20.00% | 1,200 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Sep 25, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 2.34% | - |
| Sep 24, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | - |
| Sep 23, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | - |
| Sep 22, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | - |
| Sep 21, 2026 | 1.32 | 1.41 | 1.30 | 1.33 | 1.33 | -3.62% | 12,276 |
| 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% | - |