Evotec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.98	1.98	1.94	1.94	1.94	-2.02%	33,589
Jul 23, 2026	1.96	1.98	1.95	1.98	1.98	1.54%	46,691
Jul 22, 2026	1.96	1.97	1.94	1.95	1.95	-2.50%	23,756
Jul 21, 2026	2.00	2.06	1.99	2.00	2.00	1.01%	29,927
Jul 20, 2026	2.07	2.08	1.98	1.98	1.98	1.02%	81,878
Jul 17, 2026	1.99	2.04	1.95	1.96	1.96	-0.51%	28,655
Jul 16, 2026	2.02	2.02	1.96	1.97	1.97	-1.99%	71,252
Jul 15, 2026	1.98	2.03	1.97	2.01	2.01	-6.07%	132,529
Jul 14, 2026	2.17	2.20	2.10	2.14	2.14	-11.93%	270,919
Jul 13, 2026	2.75	2.78	2.33	2.43	2.43	-12.75%	158,389
Jul 10, 2026	2.83	2.83	2.76	2.79	2.79	-1.94%	31,015
Jul 9, 2026	2.76	2.86	2.76	2.84	2.84	2.16%	14,681
Jul 8, 2026	2.79	2.79	2.73	2.78	2.78	-2.46%	18,317
Jul 7, 2026	2.92	2.93	2.82	2.85	2.85	-2.40%	16,895
Jul 6, 2026	2.88	2.92	2.86	2.92	2.92	0.69%	42,982
Jul 2, 2026	2.92	2.93	2.87	2.90	2.90	1.75%	26,242
Jul 1, 2026	2.89	2.90	2.84	2.85	2.85	1.79%	35,503
Jun 30, 2026	2.85	2.85	2.78	2.80	2.80	-	28,170
Jun 29, 2026	2.78	2.81	2.75	2.80	2.80	2.19%	55,550
Jun 26, 2026	2.74	2.79	2.74	2.74	2.74	1.11%	17,286
Jun 25, 2026	2.67	2.76	2.67	2.71	2.71	0.74%	55,829
Jun 24, 2026	2.67	2.76	2.67	2.69	2.69	2.67%	21,845
Jun 23, 2026	2.60	2.68	2.60	2.62	2.62	-	20,108
Jun 22, 2026	2.62	2.67	2.61	2.62	2.62	2.34%	41,061
Jun 18, 2026	2.61	2.62	2.56	2.56	2.56	-1.92%	40,078
Jun 17, 2026	2.63	2.71	2.60	2.61	2.61	-2.97%	99,878
Jun 16, 2026	2.71	2.72	2.69	2.69	2.69	-3.93%	35,541
Jun 15, 2026	2.82	2.83	2.80	2.80	2.80	2.94%	37,090
Jun 12, 2026	2.71	2.74	2.70	2.72	2.72	-	15,834
Jun 11, 2026	2.64	2.73	2.59	2.72	2.72	4.21%	34,655
Jun 10, 2026	2.68	2.70	2.61	2.61	2.61	-5.09%	52,009
Jun 9, 2026	2.77	2.81	2.71	2.75	2.75	-2.14%	26,214
Jun 8, 2026	2.81	2.84	2.79	2.81	2.81	0.36%	32,401
Jun 5, 2026	2.91	2.91	2.79	2.80	2.80	-5.72%	32,062
Jun 4, 2026	2.96	2.98	2.91	2.97	2.97	2.77%	37,187
Jun 3, 2026	2.95	2.95	2.89	2.89	2.89	-2.03%	23,318
Jun 2, 2026	2.99	2.99	2.92	2.95	2.95	-3.91%	39,558
Jun 1, 2026	3.05	3.08	3.05	3.07	3.07	-	17,619
May 29, 2026	3.03	3.08	3.03	3.07	3.07	3.72%	28,951
May 28, 2026	2.91	2.99	2.90	2.96	2.96	3.14%	23,503
May 27, 2026	2.89	2.90	2.85	2.87	2.87	-1.37%	20,064
May 26, 2026	2.92	2.93	2.89	2.91	2.91	-3.96%	22,011
May 22, 2026	3.01	3.03	2.98	3.03	3.03	1.34%	39,161
May 21, 2026	2.88	2.99	2.86	2.99	2.99	5.28%	24,629
May 20, 2026	2.78	2.86	2.75	2.84	2.84	2.16%	35,975
May 19, 2026	2.75	2.78	2.73	2.78	2.78	1.46%	36,143
May 18, 2026	2.74	2.76	2.71	2.74	2.74	1.48%	55,757
May 15, 2026	2.71	2.72	2.67	2.70	2.70	-0.74%	43,555
May 14, 2026	2.77	2.80	2.72	2.72	2.72	0.18%	47,922
May 13, 2026	2.67	2.73	2.63	2.72	2.72	-9.50%	141,150