Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 5.87
-0.14 (-2.33%)
At close: Feb 12, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.14 | 6.19 | 5.98 | 6.01 | 6.01 | -2.05% | 6,138 |
| Feb 10, 2026 | 6.27 | 6.28 | 6.11 | 6.13 | 6.13 | -0.37% | 151,569 |
| Feb 9, 2026 | 6.17 | 6.20 | 6.11 | 6.16 | 6.16 | 0.57% | 77,022 |
| Feb 6, 2026 | 6.03 | 6.12 | 5.93 | 6.12 | 6.12 | 0.23% | 10,115 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.08 | 6.11 | 6.11 | -3.95% | 441,219 |
| Feb 4, 2026 | 6.47 | 6.50 | 6.28 | 6.36 | 6.36 | -2.20% | 109,755 |
| Feb 3, 2026 | 6.31 | 6.62 | 6.23 | 6.50 | 6.50 | 8.84% | 42,518 |
| Feb 2, 2026 | 6.08 | 6.09 | 5.90 | 5.97 | 5.97 | -3.92% | 22,604 |
| Jan 30, 2026 | 6.28 | 6.37 | 6.06 | 6.22 | 6.22 | -1.08% | 527,980 |
| Jan 29, 2026 | 6.46 | 6.48 | 6.20 | 6.29 | 6.29 | -2.21% | 9,470 |
| Jan 28, 2026 | 6.20 | 6.43 | 6.17 | 6.43 | 6.43 | 3.98% | 521,992 |
| Jan 27, 2026 | 6.17 | 6.23 | 6.14 | 6.18 | 6.18 | -0.47% | 83,697 |
| Jan 26, 2026 | 6.12 | 6.21 | 6.10 | 6.21 | 6.21 | 0.86% | 5,413 |
| Jan 23, 2026 | 6.20 | 6.23 | 6.09 | 6.16 | 6.16 | -0.98% | 10,454 |
| Jan 22, 2026 | 6.05 | 6.22 | 6.02 | 6.22 | 6.22 | 6.93% | 8,563 |
| Jan 21, 2026 | 5.89 | 5.94 | 5.74 | 5.82 | 5.82 | -1.89% | 181,319 |
| Jan 20, 2026 | 5.97 | 6.00 | 5.83 | 5.93 | 5.93 | -1.92% | 36,836 |
| Jan 19, 2026 | 6.08 | 6.19 | 6.01 | 6.04 | 6.04 | -4.12% | 37,243 |
| Jan 16, 2026 | 6.35 | 6.38 | 6.29 | 6.30 | 6.30 | -0.69% | 2,904 |
| Jan 15, 2026 | 6.46 | 6.49 | 6.26 | 6.35 | 6.35 | 0.14% | 18,745 |
| Jan 14, 2026 | 6.63 | 6.68 | 6.26 | 6.34 | 6.34 | -2.72% | 41,310 |
| Jan 13, 2026 | 6.47 | 6.60 | 6.45 | 6.52 | 6.52 | 0.43% | 73,458 |
| Jan 12, 2026 | 6.32 | 6.50 | 6.30 | 6.49 | 6.49 | 3.07% | 121,270 |
| Jan 9, 2026 | 6.36 | 6.43 | 6.28 | 6.30 | 6.30 | -0.93% | 119,925 |
| Jan 8, 2026 | 6.30 | 6.41 | 6.22 | 6.35 | 6.35 | 1.02% | 6,707 |
| Jan 7, 2026 | 5.83 | 6.33 | 5.81 | 6.29 | 6.29 | 8.71% | 1,104,446 |
| Jan 6, 2026 | 5.54 | 5.81 | 5.56 | 5.79 | 5.79 | 5.31% | 49,860 |
| Jan 5, 2026 | 5.56 | 5.64 | 5.39 | 5.49 | 5.49 | -0.51% | 70,614 |
| Jan 2, 2026 | 5.49 | 5.64 | 5.44 | 5.52 | 5.52 | 1.99% | 9,391 |
| Dec 30, 2025 | 5.39 | 5.44 | 5.36 | 5.41 | 5.41 | -0.70% | 3,545 |
| Dec 29, 2025 | 5.35 | 5.46 | 5.33 | 5.45 | 5.45 | 1.11% | 21,678 |
| Dec 23, 2025 | 5.21 | 5.51 | 5.23 | 5.39 | 5.39 | 4.50% | 17,982 |
| Dec 22, 2025 | 5.15 | 5.30 | 5.14 | 5.16 | 5.16 | -0.42% | 58,158 |
| Dec 19, 2025 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 0.37% | 11,483 |
| Dec 18, 2025 | 5.16 | 5.28 | 5.10 | 5.16 | 5.16 | -0.25% | 57,741 |
| Dec 17, 2025 | 5.18 | 5.24 | 5.13 | 5.18 | 5.18 | 0.12% | 1,442 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | -0.27% | 5,101 |
| Dec 15, 2025 | 5.20 | 5.21 | 5.07 | 5.18 | 5.18 | -0.61% | 9,298 |
| Dec 12, 2025 | 5.25 | 5.29 | 5.21 | 5.22 | 5.22 | -0.69% | 3,278 |
| Dec 11, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.90% | 6,669 |
| Dec 10, 2025 | 5.10 | 5.25 | 5.10 | 5.21 | 5.20 | 2.10% | 96,793 |
| Dec 9, 2025 | 5.21 | 5.22 | 4.90 | 5.10 | 5.10 | -7.31% | 163,643 |
| Dec 8, 2025 | 5.38 | 5.50 | 5.37 | 5.50 | 5.50 | 0.62% | 5,616 |
| Dec 5, 2025 | 5.61 | 5.65 | 5.47 | 5.47 | 5.47 | -2.08% | 359 |
| Dec 4, 2025 | 5.57 | 5.67 | 5.48 | 5.58 | 5.58 | 2.38% | 8,423 |
| Dec 3, 2025 | 5.55 | 5.59 | 5.34 | 5.45 | 5.45 | -2.99% | 1,201 |
| Dec 2, 2025 | 5.65 | 5.62 | 5.54 | 5.62 | 5.62 | -0.74% | 7,297 |
| Dec 1, 2025 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -2.61% | 2,864 |
| Nov 28, 2025 | 5.83 | 5.86 | 5.79 | 5.81 | 5.81 | -0.95% | 1,768 |
| Nov 27, 2025 | 5.68 | 5.87 | 5.65 | 5.87 | 5.87 | 2.26% | 3,244 |