Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 4.561
+0.073 (1.63%)
At close: Apr 2, 2026
VIE:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 1.63% | - |
| Apr 1, 2026 | 4.44 | 4.49 | 4.37 | 4.49 | 4.49 | 3.89% | 4,015 |
| Mar 31, 2026 | 4.37 | 4.37 | 4.23 | 4.32 | 4.32 | 2.81% | 2,400 |
| Mar 30, 2026 | 4.24 | 4.24 | 4.19 | 4.20 | 4.20 | -2.37% | - |
| Mar 27, 2026 | 4.36 | 4.36 | 4.25 | 4.30 | 4.30 | -1.06% | - |
| Mar 26, 2026 | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | -0.46% | - |
| Mar 25, 2026 | 4.23 | 4.40 | 4.23 | 4.37 | 4.37 | 6.56% | - |
| Mar 24, 2026 | 4.15 | 4.21 | 4.10 | 4.10 | 4.10 | -1.82% | - |
| Mar 23, 2026 | 4.15 | 4.23 | 4.08 | 4.18 | 4.18 | -4.37% | 300 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.29 | 4.37 | 4.37 | 2.15% | - |
| Mar 19, 2026 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | -2.55% | - |
| Mar 18, 2026 | 4.34 | 4.42 | 4.34 | 4.39 | 4.39 | 0.97% | - |
| Mar 17, 2026 | 4.24 | 4.36 | 4.24 | 4.35 | 4.35 | 3.03% | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.15 | 4.22 | 4.22 | 1.86% | 200 |
| Mar 13, 2026 | 4.17 | 4.17 | 4.03 | 4.14 | 4.14 | -3.38% | - |
| Mar 12, 2026 | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | -1.76% | 2,834 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -6.49% | - |
| Mar 10, 2026 | 5.12 | 5.12 | 4.52 | 4.67 | 4.67 | -11.83% | 5,354 |
| Mar 9, 2026 | 5.19 | 5.30 | 5.19 | 5.29 | 5.29 | -1.45% | - |
| Mar 6, 2026 | 5.52 | 5.52 | 5.37 | 5.37 | 5.37 | -3.10% | 180 |
| Mar 5, 2026 | 5.63 | 5.67 | 5.54 | 5.54 | 5.54 | -1.18% | - |
| Mar 4, 2026 | 5.37 | 5.61 | 5.37 | 5.61 | 5.61 | 4.67% | - |
| Mar 3, 2026 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -6.07% | 300 |
| Mar 2, 2026 | 5.72 | 5.74 | 5.70 | 5.70 | 5.70 | -3.26% | - |
| Feb 27, 2026 | 5.90 | 6.04 | 5.90 | 5.90 | 5.90 | 1.62% | - |
| Feb 26, 2026 | 5.81 | 5.83 | 5.75 | 5.80 | 5.80 | -0.96% | 2,155 |
| Feb 25, 2026 | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | 0.83% | 1,377 |
| Feb 24, 2026 | 5.83 | 5.88 | 5.81 | 5.81 | 5.81 | 0.07% | - |
| Feb 23, 2026 | 5.99 | 6.00 | 5.81 | 5.81 | 5.81 | -4.66% | - |
| Feb 20, 2026 | 6.21 | 6.21 | 6.07 | 6.09 | 6.09 | -0.65% | - |
| Feb 19, 2026 | 6.26 | 6.26 | 6.13 | 6.13 | 6.13 | -1.29% | - |
| Feb 18, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.21 | 2.37% | - |
| Feb 17, 2026 | 6.06 | 6.08 | 6.03 | 6.07 | 6.07 | 0.46% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 5.99 | 6.04 | 6.04 | -2.61% | - |
| Feb 13, 2026 | 5.81 | 6.20 | 5.81 | 6.20 | 6.20 | 5.95% | 2,577 |
| Feb 12, 2026 | 5.99 | 6.06 | 5.85 | 5.85 | 5.85 | -2.37% | - |
| Feb 11, 2026 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -3.35% | - |
| Feb 10, 2026 | 6.23 | 6.23 | 6.13 | 6.20 | 6.20 | -0.19% | - |
| Feb 9, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.27% | - |
| Feb 6, 2026 | 5.97 | 6.14 | 5.97 | 6.14 | 6.14 | 0.43% | - |
| Feb 5, 2026 | 6.33 | 6.33 | 6.11 | 6.11 | 6.11 | -3.63% | 150 |
| Feb 4, 2026 | 6.37 | 6.44 | 6.34 | 6.34 | 6.34 | -2.40% | - |
| Feb 3, 2026 | 6.38 | 6.54 | 6.38 | 6.50 | 6.50 | 7.91% | - |
| Feb 2, 2026 | 6.09 | 6.09 | 5.94 | 6.02 | 6.02 | -2.90% | - |
| Jan 30, 2026 | 6.23 | 6.36 | 6.11 | 6.20 | 6.20 | 0.39% | 6,529 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | - | 1,377 |
| Jan 28, 2026 | 6.21 | 6.32 | 6.18 | 6.18 | 6.18 | -0.29% | - |
| Jan 27, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 0.39% | - |
| Jan 26, 2026 | 6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 0.49% | 1,377 |
| Jan 23, 2026 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | -1.38% | - |