Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 3.498
+0.032 (0.92%)
Last updated: Jul 17, 2026, 5:32 PM CET
VIE:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | - |
| Jun 26, 2026 | 4.85 | 4.92 | 4.82 | 4.92 | 4.92 | 0.78% | 1,884 |
| Jun 25, 2026 | 4.77 | 4.88 | 4.72 | 4.88 | 4.88 | 0.66% | 6,179 |
| Jun 24, 2026 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 2.88% | - |
| Jun 23, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 1.59% | - |
| Jun 22, 2026 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 0.30% | 6,765 |
| Jun 19, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.96% | - |
| Jun 18, 2026 | 4.75 | 4.78 | 4.58 | 4.58 | 4.58 | -1.12% | 4,200 |
| Jun 17, 2026 | 4.59 | 4.64 | 4.53 | 4.64 | 4.64 | -1.19% | 2,903 |
| Jun 16, 2026 | 4.89 | 4.89 | 4.69 | 4.69 | 4.69 | -3.89% | - |
| Jun 15, 2026 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | 2.65% | 50 |
| Jun 12, 2026 | 4.73 | 4.76 | 4.71 | 4.76 | 4.76 | 2.41% | 1,737 |
| Jun 11, 2026 | 4.61 | 4.66 | 4.61 | 4.64 | 4.64 | -0.04% | - |
| Jun 10, 2026 | 4.79 | 4.79 | 4.63 | 4.65 | 4.65 | -3.65% | - |
| Jun 9, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -1.87% | - |
| Jun 8, 2026 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | -1.60% | - |
| Jun 5, 2026 | 5.06 | 5.17 | 4.99 | 4.99 | 4.99 | -1.79% | - |
| Jun 4, 2026 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 0.69% | - |
| Jun 3, 2026 | 5.03 | 5.11 | 5.03 | 5.05 | 5.05 | -1.66% | - |
| 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% | - |