Evotec SE (SWX:EVT)
Switzerland · Delayed Price · Currency is CHF 5.04
+0.03 (0.50%)
May 8, 2026, 7:51 AM CET
SWX:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 23, 2026 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -2.05% | 40 |
| Apr 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 11.68% | 20 |
| Apr 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.92% | 7,000 |
| Apr 13, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 15.46% | 7,000 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 1, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 31, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.95% | - |
| Mar 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |