Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 3.208
-0.094 (-2.85%)
At close: Sep 4, 2026
LON:0IRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.24 | 3.29 | 3.19 | 3.21 | 3.21 | -2.85% | 94,282 |
| Sep 3, 2026 | 3.26 | 3.37 | 3.30 | 3.30 | 3.30 | -0.12% | 1,979 |
| Sep 2, 2026 | 3.02 | 3.34 | 3.12 | 3.31 | 3.31 | 4.62% | 44,766 |
| Sep 1, 2026 | 3.23 | 3.27 | 3.16 | 3.16 | 3.16 | -2.77% | 8,551 |
| Aug 31, 2026 | 3.29 | 3.31 | 3.23 | 3.25 | 3.25 | -2.90% | 4,942 |
| Aug 28, 2026 | 3.45 | 3.41 | 3.35 | 3.35 | 3.35 | -0.74% | 2,058 |
| Aug 27, 2026 | 3.28 | 3.40 | 3.37 | 3.37 | 3.37 | 0.90% | 1,785 |
| Aug 26, 2026 | 3.38 | 3.40 | 3.25 | 3.34 | 3.34 | 2.14% | 1,354 |
| Aug 25, 2026 | 3.18 | 3.31 | 3.23 | 3.27 | 3.27 | -0.49% | 6,133 |
| Aug 24, 2026 | 3.45 | 3.36 | 3.27 | 3.29 | 3.29 | -1.44% | 2,850 |
| Aug 21, 2026 | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | -0.36% | 5,051 |
| Aug 20, 2026 | 3.52 | 3.45 | 3.34 | 3.35 | 3.35 | -1.36% | 4,648 |
| Aug 19, 2026 | 3.36 | 3.39 | 3.26 | 3.39 | 3.39 | 1.43% | 7,387 |
| Aug 18, 2026 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | -2.28% | 4,450 |
| Aug 17, 2026 | 3.37 | 3.49 | 3.38 | 3.42 | 3.42 | -0.93% | 5,422 |
| Aug 14, 2026 | 3.40 | 3.57 | 3.42 | 3.46 | 3.46 | -3.14% | 27,585 |
| Aug 13, 2026 | 3.96 | 3.88 | 3.51 | 3.57 | 3.57 | -5.01% | 24,813 |
| Aug 12, 2026 | 3.87 | 3.76 | 3.68 | 3.76 | 3.76 | 1.51% | 2,964 |
| Aug 11, 2026 | 3.72 | 3.77 | 3.66 | 3.70 | 3.70 | -0.05% | 13,861 |
| Aug 10, 2026 | 3.52 | 3.71 | 3.50 | 3.70 | 3.70 | 5.53% | 25,059 |
| Aug 7, 2026 | 3.39 | 3.53 | 3.49 | 3.51 | 3.51 | 1.62% | 87,832 |
| Aug 6, 2026 | 3.46 | 3.52 | 3.44 | 3.45 | 3.45 | 0.06% | 38,324 |
| Aug 5, 2026 | 3.51 | 3.58 | 3.45 | 3.45 | 3.45 | -0.52% | 34,005 |
| Aug 4, 2026 | 3.49 | 3.58 | 3.46 | 3.47 | 3.47 | -0.34% | 64,168 |
| Aug 3, 2026 | 3.35 | 3.51 | 3.42 | 3.48 | 3.48 | 1.75% | 10,448 |
| Jul 31, 2026 | 3.33 | 3.51 | 3.39 | 3.42 | 3.42 | -1.33% | 36,326 |
| Jul 30, 2026 | 3.38 | 3.52 | 3.45 | 3.47 | 3.47 | -0.17% | 2,321 |
| Jul 29, 2026 | 2.88 | 3.56 | 3.46 | 3.47 | 3.47 | -0.99% | 7,887 |
| Jul 28, 2026 | 3.46 | 3.56 | 3.42 | 3.51 | 3.51 | 2.33% | 68,892 |
| Jul 27, 2026 | 3.49 | 3.52 | 3.43 | 3.43 | 3.43 | -0.82% | 84,381 |
| Jul 24, 2026 | 3.62 | 3.51 | 3.43 | 3.46 | 3.46 | -0.20% | 85,596 |
| Jul 23, 2026 | 3.41 | 3.50 | 3.39 | 3.46 | 3.46 | 0.58% | 29,138 |
| Jul 22, 2026 | 3.65 | 3.58 | 3.43 | 3.44 | 3.44 | -2.99% | 31,720 |
| Jul 21, 2026 | 5.28 | 3.64 | 3.47 | 3.55 | 3.55 | -1.44% | 20,949 |
| Jul 20, 2026 | 3.44 | 3.66 | 3.41 | 3.60 | 3.60 | 3.63% | 16,517 |
| Jul 17, 2026 | 3.30 | 3.58 | 3.38 | 3.47 | 3.47 | 0.87% | 31,298 |
| Jul 16, 2026 | 3.60 | 3.54 | 3.41 | 3.44 | 3.44 | -1.32% | 14,920 |
| Jul 15, 2026 | 3.77 | 3.69 | 3.38 | 3.49 | 3.49 | -6.23% | 62,075 |
| Jul 14, 2026 | 4.26 | 3.86 | 3.18 | 3.72 | 3.72 | -24.38% | 408,899 |
| Jul 13, 2026 | 5.01 | 4.94 | 4.86 | 4.92 | 4.92 | 0.24% | 643 |
| Jul 10, 2026 | 5.16 | 5.08 | 4.91 | 4.91 | 4.91 | -2.34% | 10,612 |
| Jul 9, 2026 | 5.08 | 5.07 | 4.89 | 5.03 | 5.03 | 3.28% | 10,059 |
| Jul 8, 2026 | 5.25 | 5.06 | 4.86 | 4.87 | 4.87 | -3.79% | 2,856 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -2.13% | 21,168 |
| Jul 6, 2026 | 5.18 | 5.19 | 5.10 | 5.17 | 5.17 | 0.68% | 17,625 |
| Jul 3, 2026 | 5.35 | 5.23 | 5.13 | 5.14 | 5.14 | -0.29% | 25,890 |
| Jul 2, 2026 | 4.99 | 5.21 | 5.06 | 5.15 | 5.15 | 0.59% | 61,177 |
| Jul 1, 2026 | 5.05 | 5.21 | 5.00 | 5.12 | 5.12 | 2.20% | 39,908 |
| Jun 30, 2026 | 5.08 | 5.08 | 4.94 | 5.01 | 5.01 | 1.84% | 115,529 |
| Jun 29, 2026 | 5.02 | 4.98 | 4.88 | 4.92 | 4.92 | 0.40% | 92,144 |