Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 5.61
+0.04 (0.65%)
Last updated: Dec 5, 2025, 9:05 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.54 | 5.58 | 5.49 | 5.58 | 5.58 | 1.79% | - |
| Dec 3, 2025 | 5.62 | 5.62 | 5.38 | 5.48 | 5.48 | -1.79% | - |
| Dec 2, 2025 | 5.59 | 5.60 | 5.55 | 5.58 | 5.58 | -2.11% | - |
| Dec 1, 2025 | 5.70 | 5.77 | 5.70 | 5.70 | 5.70 | -1.89% | - |
| Nov 28, 2025 | 5.86 | 5.86 | 5.78 | 5.81 | 5.81 | -0.55% | - |
| Nov 27, 2025 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 1.64% | - |
| Nov 26, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 4.32% | 645 |
| Nov 25, 2025 | 5.28 | 5.51 | 5.28 | 5.51 | 5.51 | 4.44% | - |
| Nov 24, 2025 | 5.28 | 5.29 | 5.23 | 5.28 | 5.28 | 1.77% | - |
| Nov 21, 2025 | 5.15 | 5.21 | 5.15 | 5.18 | 5.18 | 0.66% | - |
| Nov 20, 2025 | 5.24 | 5.26 | 5.15 | 5.15 | 5.15 | -0.54% | 202 |
| Nov 19, 2025 | 5.23 | 5.26 | 5.18 | 5.18 | 5.18 | 0.35% | - |
| Nov 18, 2025 | 5.14 | 5.16 | 5.11 | 5.16 | 5.16 | -0.35% | - |
| Nov 17, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -2.41% | - |
| Nov 14, 2025 | 5.24 | 5.31 | 5.16 | 5.31 | 5.31 | -3.35% | 2,333 |
| Nov 13, 2025 | 5.46 | 5.49 | 5.43 | 5.49 | 5.49 | 2.20% | 200 |
| Nov 12, 2025 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | 4.88% | 3,058 |
| Nov 11, 2025 | 5.17 | 5.22 | 5.12 | 5.12 | 5.12 | -1.58% | 200 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.19 | 5.20 | 5.20 | -0.99% | - |
| Nov 7, 2025 | 5.75 | 5.75 | 5.26 | 5.26 | 5.26 | -10.18% | 18 |
| Nov 6, 2025 | 5.84 | 6.05 | 5.84 | 5.85 | 5.85 | -1.58% | 1,244 |
| Nov 5, 2025 | 6.70 | 6.70 | 5.95 | 5.95 | 5.95 | -16.23% | 7,406 |
| Nov 4, 2025 | 6.97 | 7.10 | 6.94 | 7.10 | 7.10 | 0.97% | 2,444 |
| Nov 3, 2025 | 7.01 | 7.16 | 7.01 | 7.03 | 7.03 | -0.65% | 300 |
| Oct 31, 2025 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | -0.53% | - |
| Oct 30, 2025 | 7.12 | 7.12 | 7.02 | 7.11 | 7.11 | -0.53% | 1,200 |
| Oct 29, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 1.27% | 5 |
| Oct 28, 2025 | 7.02 | 7.10 | 7.02 | 7.06 | 7.06 | -1.31% | - |
| Oct 27, 2025 | 7.23 | 7.25 | 7.11 | 7.16 | 7.16 | 2.08% | 9,697 |
| Oct 24, 2025 | 6.99 | 7.01 | 6.92 | 7.01 | 7.01 | 1.98% | 1,415 |
| Oct 23, 2025 | 6.81 | 6.87 | 6.73 | 6.87 | 6.87 | 2.20% | - |
| Oct 22, 2025 | 6.68 | 6.82 | 6.68 | 6.73 | 6.73 | -1.41% | - |
| Oct 21, 2025 | 6.69 | 6.89 | 6.69 | 6.82 | 6.82 | 2.56% | - |
| Oct 20, 2025 | 6.61 | 6.65 | 6.56 | 6.65 | 6.65 | 0.94% | - |
| Oct 17, 2025 | 6.86 | 6.86 | 6.59 | 6.59 | 6.59 | -4.33% | 1,597 |
| Oct 16, 2025 | 6.77 | 6.89 | 6.75 | 6.89 | 6.89 | 2.50% | - |
| Oct 15, 2025 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 2.10% | - |
| Oct 14, 2025 | 6.72 | 6.72 | 6.58 | 6.58 | 6.58 | -2.86% | 1,162 |
| Oct 13, 2025 | 6.73 | 6.78 | 6.67 | 6.78 | 6.78 | 0.27% | - |
| Oct 10, 2025 | 6.77 | 6.94 | 6.76 | 6.76 | 6.76 | -0.24% | 886 |
| Oct 9, 2025 | 6.61 | 6.77 | 6.49 | 6.77 | 6.77 | -1.17% | - |
| Oct 8, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.76% | - |
| Oct 7, 2025 | 6.87 | 6.91 | 6.80 | 6.80 | 6.80 | -1.31% | - |
| Oct 6, 2025 | 6.79 | 6.94 | 6.78 | 6.89 | 6.89 | 2.41% | 2,687 |
| Oct 3, 2025 | 6.68 | 6.73 | 6.63 | 6.73 | 6.73 | 2.31% | - |
| Oct 2, 2025 | 6.53 | 6.60 | 6.50 | 6.58 | 6.58 | 3.69% | - |
| Oct 1, 2025 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 2.39% | - |
| Sep 30, 2025 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 2.75% | - |
| Sep 29, 2025 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.62% | - |
| Sep 26, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | -1.69% | 381 |