Evotec SE (LON:0IRF)
London · Delayed Price · Currency is GBP · Price in EUR 3.474
+0.030 (0.87%)
At close: Jul 17, 2026
LON:0IRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | 1.45% | 79,461 |
| Jun 25, 2026 | 4.99 | 4.84 | 4.73 | 4.83 | 4.83 | -0.29% | 14,324 |
| Jun 24, 2026 | 4.75 | 4.90 | 4.72 | 4.84 | 4.84 | 2.41% | 19,494 |
| Jun 23, 2026 | 4.49 | 4.73 | 4.58 | 4.73 | 4.73 | 1.58% | 9,237 |
| Jun 22, 2026 | 4.73 | 4.68 | 4.60 | 4.66 | 4.66 | 0.95% | 66,444 |
| Jun 19, 2026 | 4.59 | 4.63 | 4.55 | 4.61 | 4.61 | 0.69% | 72,073 |
| Jun 18, 2026 | 4.83 | 4.69 | 4.56 | 4.58 | 4.58 | -0.85% | 98,127 |
| Jun 17, 2026 | 4.58 | 4.63 | 4.54 | 4.62 | 4.62 | -1.24% | 159,964 |
| Jun 16, 2026 | 4.92 | 4.92 | 4.68 | 4.68 | 4.68 | -4.06% | 55,291 |
| Jun 15, 2026 | 4.94 | 4.90 | 4.79 | 4.88 | 4.88 | 2.70% | 35,235 |
| Jun 12, 2026 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | 2.50% | 85,502 |
| Jun 11, 2026 | 4.63 | 4.69 | 4.59 | 4.63 | 4.63 | 0.30% | 24,047 |
| Jun 10, 2026 | 4.45 | 4.78 | 4.60 | 4.62 | 4.62 | -3.27% | 98,839 |
| Jun 9, 2026 | 4.89 | 4.96 | 4.77 | 4.77 | 4.77 | -2.45% | 35,683 |
| Jun 8, 2026 | 4.72 | 4.90 | 4.76 | 4.89 | 4.89 | -1.69% | 69,248 |
| Jun 5, 2026 | 5.19 | 5.18 | 4.96 | 4.98 | 4.98 | -0.74% | 29,385 |
| Jun 4, 2026 | 5.20 | 5.09 | 5.00 | 5.02 | 5.02 | 0.10% | 34,408 |
| Jun 3, 2026 | 5.18 | 5.13 | 5.01 | 5.01 | 5.01 | -2.20% | 35,692 |
| 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 |