Evotec SE (VIE:EVT)
Austria · Delayed Price · Currency is EUR 2.814
-0.064 (-2.22%)
At close: Oct 8, 2026
VIE:EVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.86 | 2.88 | 2.81 | 2.81 | 2.81 | -2.22% | 2 |
| Oct 7, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -7.10% | 2 |
| Oct 6, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 4.10% | - |
| Oct 5, 2026 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | 1.43% | 2 |
| Oct 2, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -3.80% | 2 |
| Oct 1, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -1.10% | 2 |
| Sep 30, 2026 | 3.00 | 3.11 | 3.00 | 3.08 | 3.08 | 3.91% | 2 |
| Sep 29, 2026 | 2.89 | 2.97 | 2.89 | 2.97 | 2.97 | 3.41% | 2 |
| Sep 28, 2026 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 3.46% | 3 |
| Sep 25, 2026 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | 0.58% | 7 |
| Sep 24, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -1.71% | 4 |
| Sep 23, 2026 | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | -0.71% | 2 |
| Sep 22, 2026 | 2.79 | 2.85 | 2.79 | 2.83 | 2.83 | -2.69% | 2 |
| Sep 21, 2026 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -3.14% | 2,026 |
| Sep 18, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 3.31% | 2,026 |
| Sep 17, 2026 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | 3.20% | 1,418 |
| Sep 16, 2026 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | 0.57% | 2 |
| Sep 15, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.98% | 702 |
| Sep 14, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -3.35% | 42 |
| Sep 11, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -2.68% | 2 |
| Sep 10, 2026 | 3.14 | 3.16 | 3.02 | 3.06 | 3.06 | -2.61% | 502 |
| Sep 9, 2026 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 2 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.31% | 2 |
| Sep 7, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.68% | 2 |
| 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 |