Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 5.39
+0.23 (4.50%)
At close: Dec 23, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 5.56 | 5.77 | 5.59 | 5.74 | 5.74 | 4.21% | 14,556 |
| Nov 25, 2025 | 5.29 | 5.52 | 5.26 | 5.51 | 5.51 | 4.40% | 4,170 |
| Nov 24, 2025 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 2.01% | 36,546 |
| Nov 21, 2025 | 5.14 | 5.24 | 5.11 | 5.17 | 5.17 | 0.90% | 4,466 |
| Nov 20, 2025 | 5.28 | 5.31 | 5.13 | 5.13 | 5.13 | -1.91% | 751,941 |
| Nov 19, 2025 | 5.24 | 5.29 | 5.21 | 5.23 | 5.23 | 1.28% | 16,947 |
| Nov 18, 2025 | 5.13 | 5.21 | 5.08 | 5.16 | 5.16 | -0.42% | 17,779 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.17 | 5.18 | 5.18 | -2.19% | 4,060 |
| Nov 14, 2025 | 5.28 | 5.30 | 5.13 | 5.30 | 5.30 | -2.75% | 30,770 |
| Nov 13, 2025 | 5.41 | 5.58 | 5.40 | 5.45 | 5.45 | 1.34% | 18,087 |
| Nov 12, 2025 | 5.23 | 5.42 | 5.25 | 5.38 | 5.38 | 4.71% | 15,323 |
| Nov 11, 2025 | 5.18 | 5.22 | 5.12 | 5.13 | 5.13 | -1.57% | 17,003 |
| Nov 10, 2025 | 5.32 | 5.43 | 5.17 | 5.22 | 5.22 | -0.91% | 20,773 |
| Nov 7, 2025 | 5.77 | 5.78 | 5.24 | 5.26 | 5.26 | -9.49% | 38,325 |
| Nov 6, 2025 | 5.93 | 6.05 | 5.78 | 5.82 | 5.82 | - | 31,346 |
| Nov 5, 2025 | 7.13 | 7.30 | 5.81 | 5.82 | 5.82 | -17.88% | 70,414 |
| Nov 4, 2025 | 6.99 | 7.14 | 6.87 | 7.08 | 7.08 | 0.31% | 34,822 |
| Nov 3, 2025 | 7.02 | 7.15 | 7.01 | 7.06 | 7.06 | 0.09% | 5,338 |
| Oct 31, 2025 | 7.08 | 7.13 | 7.00 | 7.05 | 7.05 | -0.82% | 4,178 |
| Oct 30, 2025 | 7.13 | 7.13 | 7.00 | 7.11 | 7.11 | -0.28% | 5,955 |
| Oct 29, 2025 | 7.10 | 7.21 | 7.07 | 7.13 | 7.13 | 0.56% | 26,456 |
| Oct 28, 2025 | 6.93 | 7.16 | 6.92 | 7.09 | 7.09 | -0.70% | 10,152 |
| Oct 27, 2025 | 7.14 | 7.29 | 7.09 | 7.14 | 7.14 | 1.94% | 8,983 |
| Oct 24, 2025 | 6.92 | 7.11 | 6.89 | 7.01 | 7.01 | 2.73% | 6,210 |
| Oct 23, 2025 | 6.73 | 6.83 | 6.73 | 6.82 | 6.82 | 1.22% | 1,320 |
| 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 |