Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 5.95
+0.11 (1.81%)
At close: Sep 15, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.62 | 6.87 | 6.43 | 6.48 | 6.48 | -0.64% | 6,202 |
| Aug 12, 2025 | 6.62 | 6.65 | 6.51 | 6.53 | 6.53 | -0.49% | 950 |
| Aug 11, 2025 | 6.80 | 6.81 | 6.53 | 6.56 | 6.56 | -3.79% | 3,346 |
| Aug 8, 2025 | 6.69 | 6.93 | 6.62 | 6.82 | 6.82 | 3.46% | 9,929 |
| Aug 7, 2025 | 6.48 | 6.66 | 6.42 | 6.59 | 6.59 | 1.35% | 6,274 |
| Aug 6, 2025 | 6.69 | 6.65 | 6.50 | 6.50 | 6.50 | -2.93% | 5,744 |
| Aug 5, 2025 | 6.78 | 6.85 | 6.65 | 6.70 | 6.70 | -1.41% | 19,180 |
| Aug 4, 2025 | 7.09 | 7.10 | 6.75 | 6.79 | 6.79 | -2.01% | 59,858 |
| Aug 1, 2025 | 6.91 | 6.98 | 6.78 | 6.93 | 6.93 | -1.63% | 64,171 |
| Jul 31, 2025 | 7.32 | 7.40 | 7.03 | 7.05 | 7.05 | -4.91% | 10,930 |
| Jul 30, 2025 | 7.58 | 7.81 | 7.38 | 7.41 | 7.41 | -0.47% | 29,108 |
| Jul 29, 2025 | 7.39 | 7.54 | 7.36 | 7.45 | 7.45 | -0.19% | 153,387 |
| Jul 28, 2025 | 7.31 | 7.68 | 7.30 | 7.46 | 7.46 | 3.90% | 201,662 |
| Jul 25, 2025 | 6.87 | 7.28 | 6.86 | 7.18 | 7.18 | 5.33% | 92,619 |
| Jul 24, 2025 | 6.40 | 6.89 | 6.40 | 6.82 | 6.82 | 7.47% | 15,974 |
| Jul 23, 2025 | 6.28 | 6.37 | 6.20 | 6.34 | 6.34 | 1.80% | 614,726 |
| Jul 22, 2025 | 6.26 | 6.33 | 6.11 | 6.23 | 6.23 | -0.19% | 37,451 |
| Jul 21, 2025 | 7.33 | 7.48 | 6.16 | 6.24 | 6.24 | -16.08% | 291,670 |
| Jul 18, 2025 | 7.40 | 7.57 | 7.37 | 7.44 | 7.44 | 0.31% | 65,724 |
| Jul 17, 2025 | 7.31 | 7.42 | 7.28 | 7.42 | 7.42 | 1.41% | 103,713 |
| Jul 16, 2025 | 7.23 | 7.42 | 7.23 | 7.31 | 7.31 | -0.05% | 22,504 |
| Jul 15, 2025 | 7.07 | 7.47 | 7.05 | 7.32 | 7.32 | 3.01% | 9,031 |
| Jul 14, 2025 | 6.82 | 7.11 | 6.80 | 7.10 | 7.10 | 0.51% | 55,921 |
| Jul 11, 2025 | 7.20 | 7.21 | 7.02 | 7.07 | 7.07 | -1.94% | 52,532 |
| Jul 10, 2025 | 7.15 | 7.34 | 7.14 | 7.21 | 7.21 | 0.52% | 62,728 |
| Jul 9, 2025 | 7.17 | 7.29 | 7.09 | 7.17 | 7.17 | -0.62% | 17,106 |