Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 5.61
+0.25 (4.67%)
At close: Mar 4, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 6.09 | 6.23 | 6.07 | 6.23 | 6.23 | 4.71% | - |
| Jan 21, 2026 | 5.88 | 5.95 | 5.76 | 5.95 | 5.95 | 0.27% | - |
| Jan 20, 2026 | 5.92 | 5.93 | 5.87 | 5.93 | 5.93 | -1.59% | 150 |
| Jan 19, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -4.56% | - |
| Jan 16, 2026 | 6.35 | 6.38 | 6.31 | 6.31 | 6.31 | 0.25% | - |
| Jan 15, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.81% | 41 |
| Jan 14, 2026 | 6.66 | 6.66 | 6.29 | 6.41 | 6.41 | -2.31% | 830 |
| Jan 13, 2026 | 6.51 | 6.57 | 6.48 | 6.57 | 6.57 | 1.64% | 3,204 |
| Jan 12, 2026 | 6.36 | 6.49 | 6.36 | 6.46 | 6.46 | 0.75% | 1,377 |
| Jan 9, 2026 | 6.43 | 6.43 | 6.39 | 6.41 | 6.41 | 0.75% | - |
| Jan 8, 2026 | 6.35 | 6.55 | 6.23 | 6.36 | 6.36 | 2.05% | 79 |
| Jan 7, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | 8.04% | 300 |
| Jan 6, 2026 | 5.55 | 5.77 | 5.55 | 5.77 | 5.77 | 1.69% | - |
| Jan 5, 2026 | 5.57 | 5.68 | 5.42 | 5.68 | 5.68 | 2.57% | - |
| Jan 2, 2026 | 5.49 | 5.54 | 5.49 | 5.53 | 5.53 | 2.14% | - |
| Dec 30, 2025 | 5.39 | 5.42 | 5.37 | 5.42 | 5.42 | -0.55% | - |
| Dec 29, 2025 | 5.36 | 5.45 | 5.35 | 5.45 | 5.45 | 0.52% | - |
| Dec 23, 2025 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 3.99% | - |
| Dec 22, 2025 | 5.17 | 5.27 | 5.17 | 5.21 | 5.21 | 0.50% | 200 |
| Dec 19, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | -1.33% | 100 |