Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 4.175
-0.160 (-3.69%)
At close: Mar 23, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.35 | 4.41 | 4.25 | 4.34 | 4.34 | 1.36% | 67,783 |
| Mar 19, 2026 | 4.32 | 4.38 | 4.20 | 4.28 | 4.28 | -2.51% | 17,384 |
| Mar 18, 2026 | 4.40 | 4.41 | 4.30 | 4.39 | 4.39 | 0.50% | 69,070 |
| Mar 17, 2026 | 4.30 | 4.37 | 4.22 | 4.37 | 4.37 | 2.90% | 986 |
| Mar 16, 2026 | 4.16 | 4.25 | 4.07 | 4.24 | 4.24 | 2.41% | 41,572 |
| Mar 13, 2026 | 4.23 | 4.25 | 4.00 | 4.14 | 4.14 | -3.49% | 90,043 |
| Mar 12, 2026 | 4.22 | 4.40 | 4.20 | 4.29 | 4.29 | -3.96% | 152,365 |
| Mar 11, 2026 | 4.59 | 4.59 | 4.33 | 4.47 | 4.47 | -5.10% | 37,739 |
| Mar 10, 2026 | 5.19 | 5.30 | 4.39 | 4.71 | 4.71 | -10.41% | 591,831 |
| Mar 9, 2026 | 5.27 | 5.32 | 5.15 | 5.26 | 5.26 | -2.23% | 29,137 |
| Mar 6, 2026 | 5.56 | 5.57 | 5.34 | 5.38 | 5.38 | -3.34% | 17,589 |
| Mar 5, 2026 | 5.63 | 5.68 | 5.45 | 5.56 | 5.56 | -0.13% | 10,563 |
| Mar 4, 2026 | 5.36 | 5.57 | 5.34 | 5.57 | 5.57 | 5.23% | 21,750 |
| Mar 3, 2026 | 5.63 | 5.66 | 5.23 | 5.29 | 5.29 | -7.45% | 79,284 |
| Mar 2, 2026 | 5.68 | 5.75 | 5.67 | 5.72 | 5.72 | -3.02% | 29,981 |
| Feb 27, 2026 | 5.84 | 6.03 | 5.84 | 5.90 | 5.90 | 2.01% | 12,625 |
| Feb 26, 2026 | 5.80 | 5.85 | 5.70 | 5.78 | 5.78 | -0.72% | 87,322 |
| Feb 25, 2026 | 5.77 | 5.86 | 5.70 | 5.82 | 5.82 | 0.59% | 354,407 |
| Feb 24, 2026 | 5.84 | 5.87 | 5.73 | 5.79 | 5.79 | -0.50% | 16,085 |
| Feb 23, 2026 | 5.99 | 6.06 | 5.79 | 5.82 | 5.82 | -4.94% | 124,178 |
| Feb 20, 2026 | 6.13 | 6.19 | 6.05 | 6.12 | 6.12 | -0.97% | 150,651 |
| Feb 19, 2026 | 6.29 | 6.29 | 6.15 | 6.18 | 6.18 | -0.40% | 385,806 |
| Feb 18, 2026 | 6.03 | 6.28 | 6.03 | 6.20 | 6.20 | 2.56% | 72,600 |
| Feb 17, 2026 | 6.05 | 6.09 | 6.01 | 6.05 | 6.05 | -0.64% | 24,991 |
| Feb 16, 2026 | 6.15 | 6.17 | 6.01 | 6.09 | 6.09 | -1.90% | 8,391 |
| Feb 13, 2026 | 5.81 | 6.21 | 5.81 | 6.21 | 6.21 | 6.60% | 207,158 |
| Feb 12, 2026 | 5.99 | 6.04 | 5.82 | 5.82 | 5.82 | -3.10% | 1,612 |
| 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 |