Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.490 | 3.538 | 3.424 | 3.424 | 3.424 | 703,307 |
| 2026-07-24 | 3.480 | 3.532 | 3.420 | 3.454 | 3.454 | 672,138 |
| 2026-07-23 | 3.452 | 3.504 | 3.392 | 3.464 | 3.464 | 733,883 |
| 2026-07-22 | 3.484 | 3.520 | 3.418 | 3.462 | 3.462 | 694,004 |
| 2026-07-21 | 3.550 | 3.648 | 3.462 | 3.534 | 3.534 | 1,236,552 |
| 2026-07-20 | 3.410 | 3.670 | 3.410 | 3.556 | 3.556 | 1,076,058 |
| 2026-07-17 | 3.430 | 3.580 | 3.380 | 3.440 | 3.440 | 1,417,956 |
| 2026-07-16 | 3.400 | 3.556 | 3.400 | 3.462 | 3.462 | 1,213,787 |
| 2026-07-15 | 3.680 | 3.690 | 3.368 | 3.506 | 3.506 | 3,409,216 |
| 2026-07-14 | 3.874 | 3.874 | 3.176 | 3.750 | 3.750 | 6,991,976 |
| 2026-07-13 | 4.886 | 5.020 | 4.866 | 4.942 | 4.942 | 371,645 |
| 2026-07-10 | 4.946 | 5.095 | 4.896 | 4.946 | 4.946 | 342,438 |
| 2026-07-09 | 4.926 | 5.085 | 4.856 | 4.990 | 4.990 | 289,624 |
| 2026-07-08 | 5.050 | 5.050 | 4.814 | 4.892 | 4.892 | 420,508 |
| 2026-07-07 | 5.155 | 5.200 | 5.040 | 5.040 | 5.040 | 330,818 |
| 2026-07-06 | 5.155 | 5.200 | 5.090 | 5.150 | 5.150 | 304,965 |
| 2026-07-03 | 5.200 | 5.210 | 5.100 | 5.140 | 5.140 | 398,661 |
| 2026-07-02 | 5.105 | 5.220 | 5.045 | 5.145 | 5.145 | 551,666 |
| 2026-07-01 | 5.050 | 5.230 | 5.035 | 5.095 | 5.095 | 716,379 |
| 2026-06-30 | 5.020 | 5.085 | 4.936 | 4.998 | 4.998 | 670,836 |
| 2026-06-29 | 4.940 | 4.980 | 4.850 | 4.968 | 4.968 | 454,845 |
| 2026-06-26 | 4.822 | 4.932 | 4.796 | 4.906 | 4.906 | 459,786 |
| 2026-06-25 | 4.828 | 4.898 | 4.698 | 4.838 | 4.838 | 705,454 |
| 2026-06-24 | 4.716 | 4.968 | 4.666 | 4.810 | 4.810 | 1,002,560 |
| 2026-06-23 | 4.602 | 4.764 | 4.568 | 4.702 | 4.702 | 329,621 |
| 2026-06-22 | 4.644 | 4.708 | 4.600 | 4.670 | 4.670 | 330,860 |
| 2026-06-19 | 4.598 | 4.640 | 4.540 | 4.630 | 4.630 | 600,986 |
| 2026-06-18 | 4.684 | 4.850 | 4.538 | 4.538 | 4.538 | 493,161 |
| 2026-06-17 | 4.600 | 4.730 | 4.516 | 4.730 | 4.730 | 646,523 |
| 2026-06-16 | 4.874 | 4.912 | 4.668 | 4.700 | 4.700 | 542,176 |
| 2026-06-15 | 4.870 | 4.906 | 4.768 | 4.884 | 4.884 | 641,418 |
| 2026-06-12 | 4.716 | 4.780 | 4.664 | 4.768 | 4.768 | 510,524 |
| 2026-06-11 | 4.652 | 4.682 | 4.570 | 4.656 | 4.656 | 419,298 |
| 2026-06-10 | 4.752 | 4.784 | 4.588 | 4.592 | 4.592 | 367,055 |
| 2026-06-09 | 4.910 | 4.910 | 4.750 | 4.750 | 4.750 | 439,019 |
| 2026-06-08 | 4.828 | 4.932 | 4.766 | 4.932 | 4.932 | 366,340 |
| 2026-06-05 | 5.120 | 5.195 | 4.932 | 4.932 | 4.932 | 593,505 |
| 2026-06-04 | 5.025 | 5.115 | 4.994 | 5.115 | 5.115 | 365,399 |
| 2026-06-03 | 5.130 | 5.135 | 4.986 | 5.025 | 5.025 | 563,906 |
| 2026-06-02 | 5.310 | 5.330 | 5.075 | 5.095 | 5.095 | 472,387 |
| 2026-06-01 | 5.260 | 5.320 | 5.170 | 5.305 | 5.305 | 536,729 |
| 2026-05-29 | 5.200 | 5.310 | 5.120 | 5.280 | 5.280 | 1,013,420 |
| 2026-05-28 | 4.932 | 5.140 | 4.810 | 5.110 | 5.110 | 791,672 |
| 2026-05-27 | 5.045 | 5.060 | 4.920 | 4.964 | 4.964 | 604,228 |
| 2026-05-26 | 4.972 | 5.050 | 4.952 | 5.010 | 5.010 | 551,962 |
| 2026-05-25 | 5.250 | 5.335 | 5.035 | 5.035 | 5.035 | 458,503 |
| 2026-05-22 | 5.140 | 5.230 | 5.065 | 5.230 | 5.230 | 605,744 |
| 2026-05-21 | 4.930 | 5.110 | 4.914 | 5.080 | 5.080 | 1,295,530 |
| 2026-05-20 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 880,817 |
| 2026-05-19 | 4.720 | 4.880 | 4.694 | 4.740 | 4.740 | 857,146 |
| 2026-05-18 | 4.602 | 4.744 | 4.602 | 4.710 | 4.710 | 605,664 |
| 2026-05-15 | 4.660 | 4.750 | 4.600 | 4.618 | 4.618 | 604,386 |
| 2026-05-14 | 4.580 | 4.756 | 4.570 | 4.700 | 4.700 | 869,582 |
| 2026-05-13 | 4.750 | 4.824 | 4.432 | 4.540 | 4.540 | 2,829,363 |
| 2026-05-12 | 5.100 | 5.235 | 5.050 | 5.080 | 5.080 | 414,081 |
| 2026-05-11 | 5.230 | 5.415 | 5.185 | 5.200 | 5.200 | 499,019 |
| 2026-05-08 | 5.350 | 5.390 | 5.125 | 5.180 | 5.180 | 524,655 |
| 2026-05-07 | 5.540 | 5.560 | 5.250 | 5.265 | 5.265 | 1,125,777 |
| 2026-05-06 | 5.220 | 5.640 | 5.165 | 5.530 | 5.530 | 1,747,507 |
| 2026-05-05 | 5.400 | 5.485 | 5.290 | 5.340 | 5.340 | 573,466 |
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.