Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 3.200
-0.020 (-0.62%)
Last updated: Sep 7, 2026, 1:00 PM CET
VIE:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | - | -0.68% | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -2.54% | 2 |
| Sep 3, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | 0.30% | 599 |
| Sep 2, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 2.11% | 3 |
| Sep 1, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -1.16% | 2 |
| Aug 31, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -2.86% | 2 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 6 |
| Aug 27, 2026 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | -0.41% | 803 |
| Aug 26, 2026 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | 4.69% | 2 |
| Aug 25, 2026 | 3.30 | 3.33 | 3.24 | 3.24 | 3.24 | -1.82% | 3 |
| Aug 24, 2026 | 3.32 | 3.35 | 3.30 | 3.30 | 3.30 | -1.37% | 3 |
| Aug 21, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | -0.59% | 5 |
| Aug 20, 2026 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | 1.32% | 2 |
| Aug 19, 2026 | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | -1.36% | 5 |
| Aug 18, 2026 | 3.37 | 3.38 | 3.36 | 3.37 | 3.37 | -1.63% | 4 |
| Aug 17, 2026 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | -1.10% | 58 |
| Aug 14, 2026 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -2.26% | 2,050 |
| Aug 13, 2026 | 3.61 | 3.63 | 3.54 | 3.54 | 3.54 | -4.32% | 4 |
| Aug 12, 2026 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -0.32% | 5 |
| Aug 11, 2026 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | 1.20% | 154 |
| Aug 10, 2026 | 3.47 | 3.69 | 3.47 | 3.67 | 3.67 | 4.91% | 5 |
| Aug 7, 2026 | 3.49 | 3.54 | 3.49 | 3.50 | 3.50 | 0.92% | 7 |
| Aug 6, 2026 | 3.48 | 3.52 | 3.47 | 3.47 | 3.47 | -0.23% | 5 |
| Aug 5, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.46% | 4 |
| Aug 4, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.06% | 306 |
| Aug 3, 2026 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 2.04% | 1,007 |
| Jul 31, 2026 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.89% | 6 |
| Jul 30, 2026 | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | 0.06% | 16 |
| Jul 29, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | -0.11% | 4,000 |
| Jul 28, 2026 | 3.44 | 3.56 | 3.44 | 3.49 | 3.49 | 0.69% | 3,087 |
| Jul 27, 2026 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | 0.46% | 13 |
| Jul 24, 2026 | 3.46 | 3.49 | 3.45 | 3.45 | 3.45 | 0.06% | 22 |
| Jul 23, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | -0.17% | 2,033 |
| Jul 22, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -2.81% | 21 |
| Jul 21, 2026 | 3.53 | 3.56 | 3.49 | 3.56 | 3.56 | -1.44% | - |
| Jul 20, 2026 | 3.42 | 3.64 | 3.42 | 3.61 | 3.61 | 3.14% | 11,583 |
| Jul 17, 2026 | 3.44 | 3.56 | 3.42 | 3.50 | 3.50 | 0.92% | 14,804 |
| Jul 16, 2026 | 3.43 | 3.53 | 3.43 | 3.47 | 3.47 | -0.80% | - |
| Jul 15, 2026 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -6.33% | 14,616 |
| Jul 14, 2026 | 3.54 | 3.84 | 3.33 | 3.73 | 3.73 | -25.13% | 59,402 |
| Jul 13, 2026 | 4.89 | 5.00 | 4.89 | 4.98 | 4.98 | 1.26% | 3,278 |
| Jul 10, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.09% | - |
| Jul 9, 2026 | 4.88 | 5.05 | 4.88 | 5.03 | 5.03 | 3.61% | 4,308 |
| Jul 8, 2026 | 5.03 | 5.03 | 4.85 | 4.85 | 4.85 | -4.34% | 2,024 |
| Jul 7, 2026 | 5.17 | 5.19 | 5.07 | 5.07 | 5.07 | -1.84% | - |
| Jul 6, 2026 | 5.17 | 5.17 | 5.14 | 5.17 | 5.17 | 0.19% | - |
| Jul 3, 2026 | 5.21 | 5.21 | 5.14 | 5.16 | 5.16 | -0.19% | - |
| Jul 2, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.18% | - |
| Jul 1, 2026 | 5.14 | 5.19 | 5.11 | 5.11 | 5.11 | 2.00% | - |
| Jun 30, 2026 | 5.01 | 5.05 | 5.01 | 5.01 | 5.01 | 1.27% | - |