Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 5.11
-0.02 (-0.49%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.33 | 5.33 | 5.14 | 5.14 | 5.14 | -2.65% | - |
| Jun 1, 2026 | 5.25 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | - |
| May 29, 2026 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | 2.54% | 1,658 |
| May 28, 2026 | 4.94 | 5.13 | 4.82 | 5.13 | 5.13 | 3.79% | 3,955 |
| May 27, 2026 | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | -1.73% | - |
| May 26, 2026 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | -1.08% | - |
| May 25, 2026 | 5.26 | 5.30 | 5.08 | 5.08 | 5.08 | -2.12% | - |
| May 22, 2026 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 1.86% | - |
| May 21, 2026 | 5.03 | 5.10 | 4.96 | 5.10 | 5.10 | 6.10% | 2,380 |
| May 20, 2026 | 4.73 | 4.82 | 4.73 | 4.80 | 4.80 | 1.27% | - |
| May 19, 2026 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | 0.81% | - |
| May 18, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 1.86% | - |
| May 15, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.62 | -2.61% | - |
| May 14, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 5.24% | - |
| May 13, 2026 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -12.25% | - |
| May 12, 2026 | 5.18 | 5.21 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| May 11, 2026 | 5.37 | 5.37 | 5.22 | 5.24 | 5.24 | 0.67% | - |
| May 8, 2026 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.62% | - |
| May 7, 2026 | 5.39 | 5.51 | 5.27 | 5.34 | 5.34 | -3.70% | 5,638 |
| May 6, 2026 | 5.51 | 5.55 | 5.23 | 5.55 | 5.55 | 1.84% | 2,380 |
| May 5, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.93% | - |
| May 4, 2026 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | 3.15% | - |
| Apr 30, 2026 | 5.01 | 5.23 | 5.01 | 5.23 | 5.23 | 3.36% | - |
| Apr 29, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -2.41% | - |
| Apr 28, 2026 | 5.21 | 5.25 | 5.18 | 5.19 | 5.19 | -1.98% | - |
| Apr 27, 2026 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -1.03% | - |
| Apr 24, 2026 | 5.38 | 5.38 | 5.25 | 5.35 | 5.35 | -0.56% | - |
| Apr 23, 2026 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | -5.29% | - |
| Apr 22, 2026 | 5.70 | 5.72 | 5.65 | 5.68 | 5.68 | 0.27% | 1,495 |
| Apr 21, 2026 | 5.56 | 5.70 | 5.56 | 5.66 | 5.66 | 3.95% | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.37 | 5.45 | 5.45 | -4.31% | - |
| Apr 17, 2026 | 5.57 | 5.69 | 5.52 | 5.69 | 5.69 | 2.34% | - |
| Apr 16, 2026 | 5.52 | 5.63 | 5.52 | 5.56 | 5.56 | 2.11% | - |
| Apr 15, 2026 | 5.46 | 5.53 | 5.43 | 5.45 | 5.45 | 1.21% | 2,306 |
| Apr 14, 2026 | 4.95 | 5.38 | 4.95 | 5.38 | 5.38 | 13.36% | - |
| Apr 13, 2026 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 4.91% | - |
| Apr 10, 2026 | 4.56 | 4.56 | 4.47 | 4.52 | 4.52 | 0.18% | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.50 | 4.52 | 4.52 | -4.24% | - |
| Apr 8, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | 4.24% | - |
| Apr 7, 2026 | 4.49 | 4.69 | 4.45 | 4.52 | 4.52 | -0.81% | 7,140 |
| 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% | - |