Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.375 | 5.565 | 5.345 | 5.345 | 5.345 | 798,525 |
| 2026-04-30 | 4.968 | 5.240 | 4.950 | 5.240 | 5.240 | 579,650 |
| 2026-04-29 | 5.120 | 5.170 | 5.005 | 5.005 | 5.005 | 553,954 |
| 2026-04-28 | 5.325 | 5.325 | 5.110 | 5.140 | 5.140 | 614,895 |
| 2026-04-27 | 5.320 | 5.350 | 5.230 | 5.305 | 5.305 | 391,103 |
| 2026-04-24 | 5.400 | 5.415 | 5.190 | 5.350 | 5.350 | 732,294 |
| 2026-04-23 | 5.615 | 5.615 | 5.310 | 5.400 | 5.400 | 711,000 |
| 2026-04-22 | 5.650 | 5.770 | 5.590 | 5.685 | 5.685 | 911,368 |
| 2026-04-21 | 5.450 | 5.790 | 5.435 | 5.650 | 5.650 | 903,892 |
| 2026-04-20 | 5.450 | 5.535 | 5.285 | 5.440 | 5.440 | 927,677 |
| 2026-04-17 | 5.525 | 5.760 | 5.475 | 5.640 | 5.640 | 752,364 |
| 2026-04-16 | 5.505 | 5.660 | 5.480 | 5.570 | 5.570 | 671,000 |
| 2026-04-15 | 5.420 | 5.575 | 5.335 | 5.545 | 5.545 | 1,184,261 |
| 2026-04-14 | 4.840 | 5.390 | 4.836 | 5.390 | 5.390 | 1,603,462 |
| 2026-04-13 | 4.440 | 4.808 | 4.440 | 4.700 | 4.700 | 877,482 |
| 2026-04-10 | 4.540 | 4.594 | 4.450 | 4.530 | 4.530 | 811,114 |
| 2026-04-09 | 4.670 | 4.708 | 4.468 | 4.526 | 4.526 | 948,446 |
| 2026-04-08 | 4.650 | 4.950 | 4.590 | 4.676 | 4.676 | 1,490,247 |
| 2026-04-07 | 4.488 | 4.774 | 4.380 | 4.470 | 4.470 | 1,712,984 |
| 2026-04-02 | 4.353 | 4.581 | 4.332 | 4.503 | 4.503 | 619,489 |
| 2026-04-01 | 4.540 | 4.540 | 4.352 | 4.457 | 4.457 | 639,116 |
| 2026-03-31 | 4.318 | 4.403 | 4.217 | 4.290 | 4.290 | 611,847 |
| 2026-03-30 | 4.327 | 4.327 | 4.156 | 4.270 | 4.270 | 367,345 |
| 2026-03-27 | 4.393 | 4.433 | 4.213 | 4.305 | 4.305 | 535,514 |
| 2026-03-26 | 4.375 | 4.398 | 4.269 | 4.375 | 4.375 | 524,326 |
| 2026-03-25 | 4.219 | 4.467 | 4.169 | 4.356 | 4.356 | 730,451 |
| 2026-03-24 | 4.200 | 4.229 | 4.061 | 4.119 | 4.119 | 450,487 |
| 2026-03-23 | 4.130 | 4.300 | 4.010 | 4.150 | 4.150 | 802,598 |
| 2026-03-20 | 4.365 | 4.430 | 4.224 | 4.297 | 4.297 | 1,239,860 |
| 2026-03-19 | 4.326 | 4.340 | 4.181 | 4.310 | 4.310 | 605,563 |
| 2026-03-18 | 4.398 | 4.429 | 4.291 | 4.355 | 4.355 | 553,521 |
| 2026-03-17 | 4.324 | 4.388 | 4.188 | 4.388 | 4.388 | 675,244 |
| 2026-03-16 | 4.165 | 4.264 | 4.060 | 4.264 | 4.264 | 672,297 |
| 2026-03-13 | 4.235 | 4.255 | 3.995 | 4.175 | 4.175 | 2,020,637 |
| 2026-03-12 | 4.208 | 4.402 | 4.200 | 4.305 | 4.305 | 1,276,676 |
| 2026-03-11 | 4.580 | 4.614 | 4.330 | 4.352 | 4.352 | 2,204,774 |
| 2026-03-10 | 5.192 | 5.326 | 4.380 | 4.709 | 4.709 | 6,286,352 |
| 2026-03-09 | 5.250 | 5.338 | 5.160 | 5.270 | 5.270 | 734,845 |
| 2026-03-06 | 5.524 | 5.532 | 5.314 | 5.402 | 5.402 | 432,513 |
| 2026-03-05 | 5.632 | 5.694 | 5.426 | 5.464 | 5.464 | 317,511 |
| 2026-03-04 | 5.370 | 5.652 | 5.336 | 5.652 | 5.652 | 547,161 |
| 2026-03-03 | 5.616 | 5.642 | 5.228 | 5.304 | 5.304 | 1,386,983 |
| 2026-03-02 | 5.670 | 5.792 | 5.636 | 5.686 | 5.686 | 558,074 |
| 2026-02-27 | 5.820 | 6.056 | 5.820 | 5.880 | 5.880 | 678,983 |
| 2026-02-26 | 5.784 | 5.858 | 5.698 | 5.858 | 5.858 | 386,552 |
| 2026-02-25 | 5.750 | 5.952 | 5.692 | 5.844 | 5.844 | 550,835 |
| 2026-02-24 | 5.804 | 5.888 | 5.730 | 5.744 | 5.744 | 462,559 |
| 2026-02-23 | 6.000 | 6.170 | 5.780 | 5.800 | 5.800 | 1,101,274 |
| 2026-02-20 | 6.144 | 6.190 | 6.050 | 6.104 | 6.104 | 245,041 |
| 2026-02-19 | 6.286 | 6.304 | 6.082 | 6.112 | 6.112 | 456,065 |
| 2026-02-18 | 6.008 | 6.306 | 6.004 | 6.198 | 6.198 | 688,698 |
| 2026-02-17 | 6.064 | 6.098 | 6.000 | 6.068 | 6.068 | 414,110 |
| 2026-02-16 | 6.170 | 6.180 | 5.968 | 6.026 | 6.026 | 449,133 |
| 2026-02-13 | 5.812 | 6.224 | 5.784 | 6.186 | 6.186 | 1,049,605 |
| 2026-02-12 | 5.980 | 6.052 | 5.806 | 5.826 | 5.826 | 712,409 |
| 2026-02-11 | 6.148 | 6.152 | 5.950 | 5.992 | 5.992 | 684,092 |
| 2026-02-10 | 6.250 | 6.280 | 6.088 | 6.172 | 6.172 | 383,260 |
| 2026-02-09 | 6.168 | 6.234 | 6.088 | 6.234 | 6.234 | 241,558 |
| 2026-02-06 | 6.040 | 6.150 | 5.930 | 6.148 | 6.148 | 674,451 |
| 2026-02-05 | 6.370 | 6.388 | 6.080 | 6.100 | 6.100 | 524,973 |
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.