Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 6.82
+0.12 (1.85%)
At close: Oct 21, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.67 | 6.81 | 6.66 | 6.74 | 6.74 | -1.17% | 2,085 |
| Oct 21, 2025 | 6.71 | 6.89 | 6.69 | 6.82 | 6.82 | 1.85% | 3,204 |
| Oct 20, 2025 | 6.61 | 6.69 | 6.51 | 6.69 | 6.69 | 0.72% | 38,052 |
| Oct 17, 2025 | 6.83 | 6.85 | 6.56 | 6.65 | 6.65 | -3.63% | 5,707 |
| Oct 16, 2025 | 6.68 | 6.96 | 6.69 | 6.90 | 6.90 | 2.56% | 3,165 |
| Oct 15, 2025 | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | 2.28% | 432 |
| Oct 14, 2025 | 6.73 | 6.74 | 6.57 | 6.57 | 6.57 | -3.52% | 5,555 |
| Oct 13, 2025 | 6.71 | 6.82 | 6.61 | 6.81 | 6.81 | 2.22% | 3,267 |
| Oct 10, 2025 | 6.71 | 6.96 | 6.67 | 6.67 | 6.67 | -1.80% | 12,496 |
| Oct 9, 2025 | 6.81 | 6.82 | 6.40 | 6.79 | 6.79 | -0.47% | 6,840 |
| Oct 8, 2025 | 6.75 | 6.88 | 6.72 | 6.82 | 6.82 | - | 7,553 |
| Oct 7, 2025 | 6.86 | 6.88 | 6.77 | 6.82 | 6.82 | -0.70% | 8,078 |
| Oct 6, 2025 | 6.77 | 6.96 | 6.72 | 6.87 | 6.87 | 2.05% | 8,620 |
| Oct 3, 2025 | 6.60 | 6.75 | 6.61 | 6.73 | 6.73 | 2.09% | 1,237 |
| Oct 2, 2025 | 6.40 | 6.67 | 6.38 | 6.59 | 6.59 | 3.84% | 7,063 |
| Oct 1, 2025 | 6.19 | 6.35 | 6.18 | 6.35 | 6.35 | 3.29% | 6,398 |
| Sep 30, 2025 | 5.99 | 6.17 | 5.99 | 6.15 | 6.15 | 1.86% | 2,363 |
| Sep 29, 2025 | 5.91 | 6.05 | 5.90 | 6.03 | 6.03 | 1.93% | 1,506 |
| Sep 26, 2025 | 6.02 | 6.06 | 5.89 | 5.92 | 5.92 | -2.12% | 7,138 |
| Sep 25, 2025 | 6.20 | 6.22 | 6.04 | 6.05 | 6.05 | -2.64% | 2,122 |
| Sep 24, 2025 | 6.18 | 6.21 | 6.05 | 6.21 | 6.21 | 0.10% | 17,901 |
| Sep 23, 2025 | 6.29 | 6.37 | 6.17 | 6.21 | 6.21 | -2.18% | 9,297 |
| Sep 22, 2025 | 6.22 | 6.38 | 6.17 | 6.34 | 6.34 | 1.60% | 6,931 |
| Sep 19, 2025 | 6.34 | 6.43 | 6.24 | 6.24 | 6.24 | -1.05% | 11,416 |
| Sep 18, 2025 | 6.16 | 6.31 | 6.13 | 6.31 | 6.31 | 2.00% | 5,175 |
| Sep 17, 2025 | 6.16 | 6.20 | 6.08 | 6.19 | 6.19 | 1.18% | 2,776 |
| Sep 16, 2025 | 6.03 | 6.25 | 6.01 | 6.11 | 6.11 | 2.79% | 6,999 |
| Sep 15, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.81% | 2,398 |
| Sep 12, 2025 | 5.87 | 5.94 | 5.81 | 5.84 | 5.84 | -0.71% | 8,844 |
| Sep 11, 2025 | 5.84 | 5.96 | 5.82 | 5.88 | 5.88 | 0.43% | 7,988 |
| Sep 10, 2025 | 5.83 | 5.95 | 5.78 | 5.86 | 5.86 | 0.84% | 56,409 |
| Sep 9, 2025 | 5.83 | 5.86 | 5.73 | 5.81 | 5.81 | -0.58% | 13,259 |
| Sep 8, 2025 | 5.97 | 5.99 | 5.75 | 5.84 | 5.84 | -0.29% | 6,850 |
| Sep 5, 2025 | 5.79 | 5.95 | 5.78 | 5.86 | 5.86 | 2.07% | 410,577 |
| Sep 4, 2025 | 5.84 | 5.85 | 5.73 | 5.74 | 5.74 | -1.58% | 4,268 |
| Sep 3, 2025 | 5.88 | 5.88 | 5.74 | 5.83 | 5.83 | -0.10% | 14,813 |
| Sep 2, 2025 | 6.07 | 6.09 | 5.81 | 5.84 | 5.84 | -3.76% | 6,535 |
| Sep 1, 2025 | 6.10 | 6.28 | 6.02 | 6.07 | 6.07 | 1.32% | 16,076 |
| Aug 29, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | -0.91% | 10,348 |
| Aug 28, 2025 | 6.00 | 6.13 | 5.99 | 6.04 | 6.04 | 2.04% | 144,215 |
| Aug 27, 2025 | 5.98 | 6.00 | 5.79 | 5.92 | 5.92 | -1.30% | 121,235 |
| Aug 26, 2025 | 6.03 | 6.05 | 5.96 | 6.00 | 6.00 | -1.35% | 264,945 |
| Aug 25, 2025 | 6.11 | 6.14 | 6.04 | 6.08 | 6.08 | -1.07% | 64,628 |
| Aug 22, 2025 | 6.07 | 6.16 | 6.00 | 6.15 | 6.15 | 1.28% | 172,660 |
| Aug 21, 2025 | 6.17 | 6.17 | 6.02 | 6.07 | 6.07 | -0.64% | 121,592 |
| Aug 20, 2025 | 6.21 | 6.21 | 6.07 | 6.11 | 6.11 | -2.46% | 192,224 |
| Aug 19, 2025 | 6.25 | 6.36 | 6.20 | 6.26 | 6.26 | -0.85% | 188,256 |
| Aug 18, 2025 | 6.32 | 6.35 | 6.25 | 6.32 | 6.32 | -0.60% | 199,002 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.30 | 6.36 | 6.36 | -2.37% | 288,193 |
| Aug 14, 2025 | 6.53 | 6.70 | 6.45 | 6.51 | 6.51 | 0.40% | 193,242 |