Evotec SE (EVOTF)
OTCMKTS · Delayed Price · Currency is USD
6.69
+1.45 (27.67%)
At close: May 6, 2026
EVOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.49 | 6.69 | 6.49 | 6.69 | 6.69 | 27.67% | 200 |
| Mar 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 10.90% | 700 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -23.91% | 490 |
| Jan 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -22.47% | 300 |
| Nov 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.11% | 2,814 |
| Oct 27, 2025 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | 11.34% | 5,210 |
| Sep 16, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 3.19% | 159 |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -17.21% | 5,870 |
| Jul 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.75% | 902 |
| Jul 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.74% | 902 |
| Jan 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -10.30% | 300 |
| Dec 26, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -6.40% | 100 |
| Dec 24, 2024 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | 5.46% | 300 |
| Dec 3, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.06% | 6,930 |
| Nov 14, 2024 | 9.44 | 12.60 | 9.42 | 9.44 | 9.44 | 39.37% | 2,000 |
| Oct 4, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.49% | 200 |
| Oct 1, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.07% | 180 |
| Aug 26, 2024 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | 6.93% | 200 |
| Aug 23, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.07% | 100 |
| Aug 13, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 100 |
| Aug 7, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -21.63% | 100 |
| Aug 6, 2024 | 8.63 | 8.63 | 7.63 | 7.63 | 7.63 | -13.10% | 900 |
| Aug 5, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -13.33% | 100 |
| Jul 11, 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | 12.81% | 2,020 |
| Jun 14, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -8.83% | 182 |
| May 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.24% | 200 |
| Apr 24, 2024 | 10.44 | 10.44 | 10.18 | 10.18 | 10.18 | -26.39% | 600 |
| Mar 5, 2024 | 13.93 | 13.93 | 13.83 | 13.83 | 13.83 | -4.02% | 200 |
| Feb 5, 2024 | 14.50 | 14.50 | 14.41 | 14.41 | 14.41 | -9.94% | 4,545 |
| Jan 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -26.20% | 250 |
| Jan 3, 2024 | 22.82 | 22.82 | 21.68 | 21.68 | 21.68 | -11.91% | 3,200 |
| Dec 29, 2023 | 23.97 | 24.61 | 23.97 | 24.61 | 24.61 | 3.49% | 300 |
| Dec 28, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 32.11% | 130 |
| Oct 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.09% | 100 |
| Sep 21, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 19.80 | -10.81% | 300 |
| Sep 5, 2023 | 22.85 | 22.85 | 22.20 | 22.20 | 22.20 | -8.75% | 3,380 |
| Jul 28, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 3.84% | 100 |
| Jul 27, 2023 | 25.48 | 25.48 | 23.43 | 23.43 | 23.43 | 0.26% | 1,110 |
| Jul 11, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% | 105 |
| Jun 16, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.09% | 690 |
| Jun 8, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 18.71% | 200 |
| May 30, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.53% | 170 |
| May 10, 2023 | 20.81 | 20.85 | 20.81 | 20.85 | 20.85 | 10.14% | 200 |
| May 9, 2023 | 18.34 | 18.93 | 18.34 | 18.93 | 18.93 | -8.33% | 500 |
| Mar 29, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 6.33% | 150 |
| Feb 13, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -8.01% | 104 |
| Feb 3, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 26.50% | 100 |
| Nov 29, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | 56,441 |
| Nov 21, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.45% | 56,441 |