Evotec SE (SWX:EVT)
Switzerland · Delayed Price · Currency is CHF 4.500
-0.535 (-10.63%)
Jun 29, 2026, 7:53 AM CET
SWX:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 3,500 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 6, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.92% | - |
| Jul 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.96% | - |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.02% | 400 |
| Jun 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| Jun 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.84% | - |
| Jun 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.95% | - |
| May 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 18, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -14.76% | - |
| May 12, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.50% | 4,000 |
| May 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |