Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 5.87
+0.12 (2.12%)
At close: Sep 5, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.81 | 5.93 | 5.81 | 5.87 | - | 2.12% | - |
| Sep 4, 2025 | 5.81 | 5.82 | 5.74 | 5.75 | - | -1.58% | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.79 | 5.84 | - | -0.07% | - |
| Sep 2, 2025 | 6.06 | 6.06 | 5.84 | 5.84 | - | -3.95% | - |
| Sep 1, 2025 | 6.13 | 6.18 | 6.03 | 6.08 | - | 1.20% | - |
| Aug 29, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | - | -0.46% | - |
| Aug 28, 2025 | 6.02 | 6.11 | 6.02 | 6.04 | - | 2.17% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 5.80 | 5.91 | - | -2.06% | 1,130 |
| Aug 26, 2025 | 6.03 | 6.03 | 5.97 | 6.03 | - | -1.11% | - |
| Aug 25, 2025 | 6.11 | 6.12 | 6.06 | 6.10 | - | -0.23% | - |
| Aug 22, 2025 | 6.10 | 6.15 | 6.09 | 6.12 | - | 0.20% | - |
| Aug 21, 2025 | 6.16 | 6.16 | 6.05 | 6.10 | - | 0.30% | - |
| Aug 20, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | - | -3.15% | 170 |
| Aug 19, 2025 | 6.24 | 6.31 | 6.24 | 6.28 | - | -0.48% | - |
| Aug 18, 2025 | 6.30 | 6.32 | 6.29 | 6.31 | - | -0.41% | - |
| Aug 15, 2025 | 6.49 | 6.49 | 6.34 | 6.34 | - | -2.70% | - |
| Aug 14, 2025 | 6.47 | 6.62 | 6.47 | 6.52 | - | 0.68% | - |
| Aug 13, 2025 | 6.68 | 6.80 | 6.44 | 6.47 | - | -1.52% | 4,360 |
| Aug 12, 2025 | 6.65 | 6.65 | 6.53 | 6.57 | - | 0.18% | - |
| Aug 11, 2025 | 6.72 | 6.72 | 6.55 | 6.56 | - | -3.73% | 400 |
| Aug 8, 2025 | 6.70 | 6.90 | 6.70 | 6.81 | - | 3.24% | - |
| Aug 7, 2025 | 6.44 | 6.64 | 6.44 | 6.60 | - | 0.30% | - |
| Aug 6, 2025 | 6.67 | 6.67 | 6.57 | 6.58 | - | -2.43% | - |
| Aug 5, 2025 | 6.82 | 6.82 | 6.70 | 6.74 | - | -0.21% | - |
| Aug 4, 2025 | 7.08 | 7.08 | 6.76 | 6.76 | - | -1.66% | - |
| Aug 1, 2025 | 6.90 | 6.90 | 6.79 | 6.87 | - | -2.80% | - |
| Jul 31, 2025 | 7.38 | 7.38 | 7.07 | 7.07 | - | -4.79% | - |
| Jul 30, 2025 | 7.67 | 7.80 | 7.43 | 7.43 | - | -0.62% | - |
| Jul 29, 2025 | 7.38 | 7.50 | 7.38 | 7.47 | - | 0.21% | - |
| Jul 28, 2025 | 7.42 | 7.66 | 7.42 | 7.46 | - | 3.58% | - |
| Jul 25, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | - | 5.54% | - |
| Jul 24, 2025 | 6.47 | 6.82 | 6.47 | 6.82 | - | 7.33% | - |
| Jul 23, 2025 | 6.22 | 6.35 | 6.22 | 6.35 | - | 1.40% | - |
| Jul 22, 2025 | 6.14 | 6.28 | 6.14 | 6.27 | - | 0.38% | - |
| Jul 21, 2025 | 7.45 | 7.45 | 6.24 | 6.24 | - | -16.46% | 3,150 |
| Jul 18, 2025 | 7.39 | 7.53 | 7.39 | 7.47 | - | 1.33% | - |
| Jul 17, 2025 | 7.26 | 7.41 | 7.26 | 7.37 | - | 1.49% | - |
| Jul 16, 2025 | 7.23 | 7.33 | 7.23 | 7.27 | - | -0.68% | - |
| Jul 15, 2025 | 7.10 | 7.46 | 7.10 | 7.32 | - | 3.39% | 2,380 |
| Jul 14, 2025 | 7.01 | 7.08 | 6.96 | 7.08 | - | 0.40% | - |
| Jul 11, 2025 | 7.14 | 7.18 | 7.05 | 7.05 | - | -1.95% | - |
| Jul 10, 2025 | 7.16 | 7.28 | 7.16 | 7.19 | - | -0.17% | 1,945 |
| Jul 9, 2025 | 7.21 | 7.25 | 7.20 | 7.20 | - | -0.91% | - |
| Jul 8, 2025 | 7.07 | 7.27 | 7.07 | 7.27 | - | 0.50% | - |
| Jul 7, 2025 | 7.19 | 7.23 | 7.14 | 7.23 | - | 0.06% | - |
| Jul 4, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | - | 0.70% | - |
| Jul 3, 2025 | 7.35 | 7.47 | 7.18 | 7.18 | - | -2.05% | 1,200 |
| Jul 2, 2025 | 7.31 | 7.33 | 7.15 | 7.33 | - | 3.77% | - |
| Jul 1, 2025 | 7.05 | 7.12 | 7.05 | 7.06 | - | -2.62% | - |
| Jun 30, 2025 | 7.15 | 7.32 | 7.15 | 7.25 | - | 1.46% | 5,178 |