Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 5.01
-0.11 (-2.20%)
At close: Jun 3, 2026
LON:0IRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.42 | 5.33 | 5.09 | 5.12 | 5.12 | -3.71% | 37,418 |
| Jun 1, 2026 | 5.35 | 5.32 | 5.17 | 5.32 | 5.32 | 1.20% | 44,491 |
| May 29, 2026 | 5.19 | 5.27 | 5.12 | 5.26 | 5.26 | 2.48% | 165,492 |
| May 28, 2026 | 4.92 | 5.13 | 4.82 | 5.13 | 5.13 | 4.06% | 38,749 |
| May 27, 2026 | 5.03 | 5.05 | 4.92 | 4.93 | 4.93 | -1.60% | 15,190 |
| May 26, 2026 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | -1.47% | 28,212 |
| May 25, 2026 | 5.25 | 5.34 | 5.08 | 5.09 | 5.09 | -1.60% | 23,855 |
| May 22, 2026 | 5.14 | 5.20 | 5.08 | 5.17 | 5.17 | 1.72% | 96,392 |
| May 21, 2026 | 4.92 | 5.10 | 4.89 | 5.08 | 5.08 | 5.39% | 208,440 |
| May 20, 2026 | 4.71 | 4.85 | 4.70 | 4.82 | 4.82 | 1.22% | 7,626 |
| May 19, 2026 | 4.72 | 4.85 | 4.71 | 4.76 | 4.76 | 1.23% | 29,544 |
| May 18, 2026 | 4.61 | 4.71 | 4.60 | 4.70 | 4.70 | 1.95% | 38,827 |
| May 15, 2026 | 4.67 | 4.72 | 4.61 | 4.61 | 4.61 | -1.97% | 43,541 |
| May 14, 2026 | 4.56 | 4.74 | 4.58 | 4.71 | 4.71 | 3.22% | 104,767 |
| May 13, 2026 | 4.80 | 4.96 | 4.48 | 4.56 | 4.56 | -11.20% | 290,240 |
| May 12, 2026 | 5.08 | 5.23 | 5.10 | 5.14 | 5.14 | -1.82% | 24,032 |
| May 11, 2026 | 5.26 | 5.41 | 5.19 | 5.23 | 5.23 | 1.75% | 165,907 |
| May 8, 2026 | 5.33 | 5.37 | 5.14 | 5.14 | 5.14 | -2.84% | 36,719 |
| May 7, 2026 | 5.54 | 5.59 | 5.26 | 5.29 | 5.29 | -5.07% | 63,476 |
| May 6, 2026 | 5.24 | 5.59 | 5.20 | 5.57 | 5.57 | 5.14% | 69,486 |
| May 5, 2026 | 5.40 | 5.48 | 5.30 | 5.30 | 5.30 | -1.47% | 16,665 |
| May 4, 2026 | 5.38 | 5.57 | 5.33 | 5.38 | 5.38 | 2.85% | 146,049 |
| Apr 30, 2026 | 4.98 | 5.22 | 4.95 | 5.23 | 5.23 | 3.46% | 142,464 |
| Apr 29, 2026 | 5.13 | 5.16 | 5.05 | 5.06 | 5.06 | -1.84% | 42,131 |
| Apr 28, 2026 | 5.33 | 5.31 | 5.15 | 5.15 | 5.15 | -3.10% | 11,198 |
| Apr 27, 2026 | 5.29 | 5.33 | 5.24 | 5.32 | 5.32 | -0.47% | 13,310 |
| Apr 24, 2026 | 5.43 | 5.46 | 5.20 | 5.34 | 5.34 | -0.93% | 56,207 |
| Apr 23, 2026 | 5.63 | 5.66 | 5.31 | 5.39 | 5.39 | -4.94% | 53,824 |
| Apr 22, 2026 | 5.69 | 5.75 | 5.61 | 5.67 | 5.67 | 0.44% | 5,626 |
| Apr 21, 2026 | 5.45 | 5.79 | 5.45 | 5.65 | 5.65 | 4.06% | 23,328 |
| Apr 20, 2026 | 5.47 | 5.55 | 5.29 | 5.43 | 5.43 | -3.98% | 21,455 |
| Apr 17, 2026 | 5.54 | 5.73 | 5.50 | 5.65 | 5.65 | 1.53% | 84,820 |
| Apr 16, 2026 | 5.51 | 5.66 | 5.49 | 5.57 | 5.57 | 0.72% | 34,990 |
| Apr 15, 2026 | 5.44 | 5.56 | 5.37 | 5.53 | 5.53 | 4.15% | 156,504 |
| Apr 14, 2026 | 4.83 | 5.31 | 4.80 | 5.31 | 5.31 | 11.99% | 157,112 |
| Apr 13, 2026 | 4.46 | 4.77 | 4.44 | 4.74 | 4.74 | 4.76% | 367,357 |
| Apr 10, 2026 | 4.52 | 4.58 | 4.45 | 4.52 | 4.52 | 0.31% | 107,203 |
| Apr 9, 2026 | 4.67 | 4.69 | 4.49 | 4.51 | 4.51 | -4.25% | 78,887 |
| Apr 8, 2026 | 4.64 | 4.95 | 4.60 | 4.71 | 4.71 | 3.84% | 86,050 |
| Apr 7, 2026 | 4.49 | 4.73 | 4.38 | 4.53 | 4.53 | -0.20% | 45,863 |
| Apr 2, 2026 | 4.34 | 4.57 | 4.33 | 4.54 | 4.54 | 0.96% | 48,425 |
| Apr 1, 2026 | 4.51 | 4.54 | 4.36 | 4.50 | 4.50 | 3.76% | 15,591 |
| Mar 31, 2026 | 4.32 | 4.38 | 4.23 | 4.34 | 4.34 | 2.89% | 32,784 |
| Mar 30, 2026 | 4.35 | 4.37 | 4.17 | 4.22 | 4.22 | -1.84% | 35,695 |
| Mar 27, 2026 | 4.41 | 4.42 | 4.23 | 4.29 | 4.29 | -1.01% | 34,936 |
| Mar 26, 2026 | 4.40 | 4.42 | 4.28 | 4.34 | 4.34 | -0.34% | 18,807 |
| Mar 25, 2026 | 4.19 | 4.45 | 4.22 | 4.35 | 4.35 | 7.08% | 100,163 |
| Mar 24, 2026 | 4.21 | 4.21 | 4.07 | 4.07 | 4.07 | -2.73% | 17,793 |
| Mar 23, 2026 | 4.13 | 4.28 | 4.03 | 4.18 | 4.18 | -3.59% | 68,696 |
| Mar 20, 2026 | 4.35 | 4.41 | 4.25 | 4.34 | 4.34 | 1.36% | 67,783 |