Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.540 | 2.650 | 2.500 | 2.630 | 2.630 | 857,006 |
| 2026-10-16 | 2.546 | 2.608 | 2.496 | 2.566 | 2.566 | 1,497,561 |
| 2026-10-15 | 2.576 | 2.654 | 2.510 | 2.528 | 2.528 | 918,014 |
| 2026-10-14 | 2.586 | 2.690 | 2.550 | 2.608 | 2.608 | 2,356,377 |
| 2026-10-13 | 2.442 | 2.598 | 2.406 | 2.444 | 2.444 | 1,617,177 |
| 2026-10-12 | 2.804 | 2.804 | 2.456 | 2.460 | 2.460 | 4,251,059 |
| 2026-10-09 | 2.800 | 2.898 | 2.768 | 2.768 | 2.768 | 782,994 |
| 2026-10-08 | 2.882 | 2.930 | 2.770 | 2.806 | 2.806 | 1,181,049 |
| 2026-10-07 | 2.912 | 2.948 | 2.850 | 2.934 | 2.934 | 1,241,090 |
| 2026-10-06 | 3.000 | 3.116 | 2.928 | 2.938 | 2.938 | 923,177 |
| 2026-10-05 | 2.910 | 2.998 | 2.902 | 2.962 | 2.962 | 705,789 |
| 2026-10-02 | 3.050 | 3.050 | 2.902 | 2.920 | 2.920 | 662,385 |
| 2026-10-01 | 3.076 | 3.140 | 3.018 | 3.028 | 3.028 | 1,100,114 |
| 2026-09-30 | 2.992 | 3.136 | 2.990 | 3.100 | 3.100 | 987,770 |
| 2026-09-29 | 2.876 | 2.984 | 2.844 | 2.950 | 2.950 | 1,043,914 |
| 2026-09-28 | 2.788 | 2.900 | 2.788 | 2.860 | 2.860 | 1,544,301 |
| 2026-09-25 | 2.780 | 2.812 | 2.710 | 2.810 | 2.810 | 640,834 |
| 2026-09-24 | 2.790 | 2.802 | 2.710 | 2.754 | 2.754 | 651,616 |
| 2026-09-23 | 2.790 | 2.854 | 2.782 | 2.800 | 2.800 | 792,148 |
| 2026-09-22 | 2.740 | 2.876 | 2.734 | 2.806 | 2.806 | 1,366,933 |
| 2026-09-21 | 2.974 | 3.022 | 2.794 | 2.794 | 2.794 | 1,397,572 |
| 2026-09-18 | 2.912 | 3.098 | 2.912 | 2.914 | 2.914 | 1,694,608 |
| 2026-09-17 | 2.816 | 2.906 | 2.786 | 2.882 | 2.882 | 1,212,754 |
| 2026-09-16 | 2.860 | 2.880 | 2.792 | 2.808 | 2.808 | 682,964 |
| 2026-09-15 | 2.850 | 2.854 | 2.766 | 2.806 | 2.806 | 1,354,714 |
| 2026-09-14 | 2.952 | 2.978 | 2.860 | 2.860 | 2.860 | 1,088,575 |
| 2026-09-11 | 3.052 | 3.056 | 2.966 | 2.968 | 2.968 | 1,198,528 |
| 2026-09-10 | 3.156 | 3.156 | 2.988 | 3.044 | 3.044 | 794,436 |
| 2026-09-09 | 3.154 | 3.190 | 3.134 | 3.138 | 3.138 | 561,416 |
| 2026-09-08 | 3.190 | 3.220 | 3.134 | 3.162 | 3.162 | 833,013 |
| 2026-09-07 | 3.194 | 3.214 | 3.164 | 3.214 | 3.214 | 254,080 |
| 2026-09-04 | 3.272 | 3.272 | 3.188 | 3.212 | 3.212 | 1,086,118 |
| 2026-09-03 | 3.306 | 3.374 | 3.274 | 3.274 | 3.274 | 485,055 |
| 2026-09-02 | 3.126 | 3.334 | 3.118 | 3.306 | 3.306 | 906,734 |
| 2026-09-01 | 3.254 | 3.280 | 3.150 | 3.150 | 3.150 | 823,198 |
| 2026-08-31 | 3.300 | 3.338 | 3.220 | 3.246 | 3.246 | 1,071,165 |
| 2026-08-28 | 3.392 | 3.414 | 3.332 | 3.348 | 3.348 | 421,031 |
| 2026-08-27 | 3.370 | 3.410 | 3.354 | 3.384 | 3.384 | 301,999 |
| 2026-08-26 | 3.266 | 3.412 | 3.258 | 3.354 | 3.354 | 930,144 |
| 2026-08-25 | 3.290 | 3.314 | 3.240 | 3.254 | 3.254 | 1,089,610 |
| 2026-08-24 | 3.334 | 3.354 | 3.270 | 3.274 | 3.274 | 599,723 |
| 2026-08-21 | 3.362 | 3.372 | 3.306 | 3.356 | 3.356 | 312,228 |
| 2026-08-20 | 3.440 | 3.462 | 3.330 | 3.356 | 3.356 | 632,201 |
| 2026-08-19 | 3.320 | 3.404 | 3.258 | 3.404 | 3.404 | 685,015 |
| 2026-08-18 | 3.422 | 3.424 | 3.320 | 3.320 | 3.320 | 823,422 |
| 2026-08-17 | 3.470 | 3.470 | 3.370 | 3.432 | 3.432 | 736,711 |
| 2026-08-14 | 3.556 | 3.590 | 3.414 | 3.446 | 3.446 | 1,114,708 |
| 2026-08-13 | 3.800 | 3.880 | 3.506 | 3.548 | 3.548 | 1,592,879 |
| 2026-08-12 | 3.730 | 3.850 | 3.658 | 3.850 | 3.850 | 703,552 |
| 2026-08-11 | 3.690 | 3.790 | 3.648 | 3.706 | 3.706 | 623,911 |
| 2026-08-10 | 3.530 | 3.734 | 3.506 | 3.656 | 3.656 | 1,474,753 |
| 2026-08-07 | 3.446 | 3.562 | 3.446 | 3.464 | 3.464 | 696,995 |
| 2026-08-06 | 3.468 | 3.522 | 3.432 | 3.432 | 3.432 | 636,805 |
| 2026-08-05 | 3.552 | 3.584 | 3.430 | 3.430 | 3.430 | 749,717 |
| 2026-08-04 | 3.488 | 3.578 | 3.446 | 3.446 | 3.446 | 754,808 |
| 2026-08-03 | 3.464 | 3.520 | 3.446 | 3.488 | 3.488 | 582,538 |
| 2026-07-31 | 3.490 | 3.518 | 3.380 | 3.410 | 3.410 | 894,794 |
| 2026-07-30 | 3.478 | 3.524 | 3.442 | 3.452 | 3.452 | 759,884 |
| 2026-07-29 | 3.518 | 3.532 | 3.450 | 3.470 | 3.470 | 434,621 |
| 2026-07-28 | 3.424 | 3.566 | 3.420 | 3.504 | 3.504 | 706,132 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.