Evotec SE (VIE:EVT)
Austria flag Austria · Delayed Price · Currency is EUR
5.93
-0.10 (-1.69%)
At close: Sep 26, 2025

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.935.935.905.935.93-1.69%381
Sep 25, 20256.196.196.046.046.04-1.69%-
Sep 24, 20256.106.166.106.146.14-0.58%-
Sep 23, 20256.376.376.186.186.18-1.15%-
Sep 22, 20256.346.366.256.256.25-1.05%-
Sep 19, 20256.356.376.316.316.310.64%-
Sep 18, 20256.156.286.156.276.272.38%-
Sep 17, 20256.166.166.136.136.13-1.00%-
Sep 16, 20256.066.196.066.196.194.38%-
Sep 15, 20255.895.955.895.935.931.58%-
Sep 12, 20255.915.935.845.845.84-0.68%-
Sep 11, 20255.845.945.845.885.880.72%-
Sep 10, 20255.805.875.805.845.840.21%-
Sep 9, 20255.855.855.785.825.82-0.48%-
Sep 8, 20255.965.965.795.855.85-0.27%-
Sep 5, 20255.815.935.815.875.872.12%-
Sep 4, 20255.815.825.745.755.75-1.58%-
Sep 3, 20255.915.915.795.845.84-0.07%-
Sep 2, 20256.066.065.845.845.84-3.95%-
Sep 1, 20256.136.186.036.086.081.20%-
Aug 29, 20256.006.015.936.016.01-0.46%-
Aug 28, 20256.026.116.026.046.042.17%-
Aug 27, 20256.006.005.805.915.91-2.06%1,130
Aug 26, 20256.036.035.976.036.03-1.11%-
Aug 25, 20256.116.126.066.106.10-0.23%-
Aug 22, 20256.106.156.096.126.120.20%-
Aug 21, 20256.166.166.056.106.100.30%-
Aug 20, 20256.146.186.096.096.09-3.15%170
Aug 19, 20256.246.316.246.286.28-0.48%-
Aug 18, 20256.306.326.296.316.31-0.41%-
Aug 15, 20256.496.496.346.346.34-2.70%-
Aug 14, 20256.476.626.476.526.520.68%-
Aug 13, 20256.686.806.446.476.47-1.52%4,360
Aug 12, 20256.656.656.536.576.570.18%-
Aug 11, 20256.726.726.556.566.56-3.73%400
Aug 8, 20256.706.906.706.816.813.24%-
Aug 7, 20256.446.646.446.606.600.30%-
Aug 6, 20256.676.676.576.586.58-2.43%-
Aug 5, 20256.826.826.706.746.74-0.21%-
Aug 4, 20257.087.086.766.766.76-1.66%-
Aug 1, 20256.906.906.796.876.87-2.80%-
Jul 31, 20257.387.387.077.077.07-4.79%-
Jul 30, 20257.677.807.437.437.43-0.62%-
Jul 29, 20257.387.507.387.477.470.21%-
Jul 28, 20257.427.667.427.467.463.58%-
Jul 25, 20256.967.206.967.207.205.54%-
Jul 24, 20256.476.826.476.826.827.33%-
Jul 23, 20256.226.356.226.356.351.40%-
Jul 22, 20256.146.286.146.276.270.38%-
Jul 21, 20257.457.456.246.246.24-16.46%3,150