Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.450 | 6.492 | 6.286 | 6.346 | 6.346 | 629,417 |
| 2026-02-03 | 6.260 | 6.620 | 6.230 | 6.460 | 6.460 | 1,673,688 |
| 2026-02-02 | 6.090 | 6.098 | 5.890 | 5.900 | 5.900 | 769,418 |
| 2026-01-30 | 6.250 | 6.368 | 6.022 | 6.218 | 6.218 | 824,778 |
| 2026-01-29 | 6.478 | 6.478 | 6.200 | 6.268 | 6.268 | 874,648 |
| 2026-01-28 | 6.216 | 6.462 | 6.148 | 6.418 | 6.418 | 1,073,198 |
| 2026-01-27 | 6.198 | 6.250 | 6.126 | 6.168 | 6.168 | 274,661 |
| 2026-01-26 | 6.154 | 6.224 | 6.096 | 6.208 | 6.208 | 622,993 |
| 2026-01-23 | 6.170 | 6.276 | 6.078 | 6.160 | 6.160 | 366,073 |
| 2026-01-22 | 6.036 | 6.250 | 6.006 | 6.190 | 6.190 | 562,487 |
| 2026-01-21 | 5.918 | 5.966 | 5.730 | 5.926 | 5.926 | 445,470 |
| 2026-01-20 | 5.988 | 5.988 | 5.820 | 5.898 | 5.898 | 496,374 |
| 2026-01-19 | 6.150 | 6.188 | 6.000 | 6.000 | 6.000 | 580,954 |
| 2026-01-16 | 6.326 | 6.416 | 6.274 | 6.308 | 6.308 | 472,677 |
| 2026-01-15 | 6.454 | 6.470 | 6.218 | 6.326 | 6.326 | 457,525 |
| 2026-01-14 | 6.612 | 6.730 | 6.220 | 6.406 | 6.406 | 708,363 |
| 2026-01-13 | 6.500 | 6.616 | 6.434 | 6.552 | 6.552 | 582,387 |
| 2026-01-12 | 6.324 | 6.512 | 6.324 | 6.464 | 6.464 | 717,020 |
| 2026-01-09 | 6.288 | 6.450 | 6.286 | 6.286 | 6.286 | 631,859 |
| 2026-01-08 | 6.308 | 6.430 | 6.206 | 6.338 | 6.338 | 895,294 |
| 2026-01-07 | 5.838 | 6.334 | 5.814 | 6.290 | 6.290 | 1,810,893 |
| 2026-01-06 | 5.554 | 5.824 | 5.544 | 5.778 | 5.778 | 1,280,431 |
| 2026-01-05 | 5.564 | 5.642 | 5.384 | 5.510 | 5.510 | 1,009,095 |
| 2026-01-02 | 5.480 | 5.654 | 5.428 | 5.522 | 5.522 | 1,056,452 |
| 2025-12-30 | 5.400 | 5.478 | 5.354 | 5.450 | 5.450 | 353,409 |
| 2025-12-29 | 5.354 | 5.472 | 5.322 | 5.436 | 5.436 | 851,265 |
| 2025-12-23 | 5.236 | 5.524 | 5.200 | 5.388 | 5.388 | 1,384,431 |
| 2025-12-22 | 5.162 | 5.304 | 5.134 | 5.226 | 5.226 | 991,866 |
| 2025-12-19 | 5.120 | 5.204 | 5.092 | 5.170 | 5.170 | 915,876 |
| 2025-12-18 | 5.152 | 5.290 | 5.090 | 5.144 | 5.144 | 1,249,138 |
| 2025-12-17 | 5.160 | 5.250 | 5.126 | 5.170 | 5.170 | 656,104 |
| 2025-12-16 | 5.132 | 5.210 | 5.090 | 5.210 | 5.210 | 697,525 |
| 2025-12-15 | 5.200 | 5.240 | 5.066 | 5.190 | 5.190 | 966,893 |
| 2025-12-12 | 5.220 | 5.330 | 5.200 | 5.226 | 5.226 | 551,451 |
| 2025-12-11 | 5.200 | 5.300 | 5.196 | 5.240 | 5.240 | 617,325 |
| 2025-12-10 | 5.098 | 5.268 | 5.080 | 5.230 | 5.230 | 864,954 |
| 2025-12-09 | 5.172 | 5.220 | 4.902 | 5.104 | 5.104 | 3,218,914 |
| 2025-12-08 | 5.372 | 5.528 | 5.372 | 5.500 | 5.500 | 535,732 |
| 2025-12-05 | 5.616 | 5.670 | 5.426 | 5.426 | 5.426 | 534,395 |
| 2025-12-04 | 5.570 | 5.674 | 5.470 | 5.574 | 5.574 | 584,356 |
| 2025-12-03 | 5.540 | 5.624 | 5.300 | 5.512 | 5.512 | 940,315 |
| 2025-12-02 | 5.642 | 5.642 | 5.502 | 5.568 | 5.568 | 266,636 |
| 2025-12-01 | 5.762 | 5.780 | 5.630 | 5.630 | 5.630 | 586,491 |
| 2025-11-28 | 5.828 | 5.886 | 5.762 | 5.800 | 5.800 | 411,995 |
| 2025-11-27 | 5.676 | 5.890 | 5.666 | 5.814 | 5.814 | 534,601 |
| 2025-11-26 | 5.568 | 5.774 | 5.550 | 5.704 | 5.704 | 808,568 |
| 2025-11-25 | 5.290 | 5.542 | 5.248 | 5.510 | 5.510 | 749,381 |
| 2025-11-24 | 5.260 | 5.304 | 5.208 | 5.300 | 5.300 | 426,599 |
| 2025-11-21 | 5.132 | 5.232 | 5.120 | 5.206 | 5.206 | 422,700 |
| 2025-11-20 | 5.252 | 5.312 | 5.126 | 5.176 | 5.176 | 451,002 |
| 2025-11-19 | 5.216 | 5.300 | 5.162 | 5.162 | 5.162 | 403,558 |
| 2025-11-18 | 5.140 | 5.202 | 5.072 | 5.202 | 5.202 | 576,627 |
| 2025-11-17 | 5.286 | 5.300 | 5.164 | 5.214 | 5.214 | 689,633 |
| 2025-11-14 | 5.282 | 5.350 | 5.122 | 5.290 | 5.290 | 1,519,577 |
| 2025-11-13 | 5.400 | 5.580 | 5.390 | 5.452 | 5.452 | 837,036 |
| 2025-11-12 | 5.218 | 5.432 | 5.218 | 5.380 | 5.380 | 779,408 |
| 2025-11-11 | 5.172 | 5.210 | 5.106 | 5.106 | 5.106 | 896,004 |
| 2025-11-10 | 5.334 | 5.404 | 5.150 | 5.200 | 5.200 | 1,680,786 |
| 2025-11-07 | 5.762 | 5.786 | 5.230 | 5.236 | 5.236 | 2,906,510 |
| 2025-11-06 | 5.904 | 6.072 | 5.782 | 5.818 | 5.818 | 1,328,781 |
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.