Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.160 | 7.160 | 5.800 | 5.818 | 5.818 | 6,049,929 |
| 2025-11-04 | 6.996 | 7.160 | 6.860 | 7.086 | 7.086 | 839,445 |
| 2025-11-03 | 7.014 | 7.170 | 6.998 | 7.006 | 7.006 | 479,857 |
| 2025-10-31 | 7.100 | 7.110 | 6.978 | 7.054 | 7.054 | 430,950 |
| 2025-10-30 | 7.110 | 7.128 | 6.962 | 7.096 | 7.096 | 466,497 |
| 2025-10-29 | 7.078 | 7.210 | 7.078 | 7.150 | 7.150 | 365,932 |
| 2025-10-28 | 6.928 | 7.174 | 6.928 | 7.074 | 7.074 | 397,691 |
| 2025-10-27 | 7.142 | 7.300 | 7.096 | 7.124 | 7.124 | 927,939 |
| 2025-10-24 | 6.900 | 7.126 | 6.900 | 6.972 | 6.972 | 741,345 |
| 2025-10-23 | 6.700 | 6.882 | 6.692 | 6.866 | 6.866 | 437,749 |
| 2025-10-22 | 6.682 | 6.844 | 6.646 | 6.726 | 6.726 | 416,286 |
| 2025-10-21 | 6.700 | 6.900 | 6.662 | 6.822 | 6.822 | 571,175 |
| 2025-10-20 | 6.582 | 6.694 | 6.496 | 6.694 | 6.694 | 334,072 |
| 2025-10-17 | 6.816 | 6.854 | 6.544 | 6.576 | 6.576 | 425,951 |
| 2025-10-16 | 6.690 | 6.956 | 6.688 | 6.876 | 6.876 | 611,870 |
| 2025-10-15 | 6.654 | 6.748 | 6.600 | 6.728 | 6.728 | 312,323 |
| 2025-10-14 | 6.726 | 6.736 | 6.566 | 6.586 | 6.586 | 502,333 |
| 2025-10-13 | 6.702 | 6.840 | 6.570 | 6.786 | 6.786 | 661,135 |
| 2025-10-10 | 6.700 | 6.962 | 6.654 | 6.698 | 6.698 | 832,243 |
| 2025-10-09 | 6.804 | 6.820 | 6.392 | 6.756 | 6.756 | 863,197 |
| 2025-10-08 | 6.750 | 6.872 | 6.718 | 6.836 | 6.836 | 321,795 |
| 2025-10-07 | 6.850 | 6.900 | 6.738 | 6.778 | 6.778 | 435,048 |
| 2025-10-06 | 6.722 | 6.970 | 6.720 | 6.898 | 6.898 | 798,078 |
| 2025-10-03 | 6.608 | 6.748 | 6.590 | 6.744 | 6.744 | 468,677 |
| 2025-10-02 | 6.398 | 6.674 | 6.394 | 6.612 | 6.612 | 1,494,458 |
| 2025-10-01 | 6.198 | 6.366 | 6.194 | 6.336 | 6.336 | 1,179,440 |
| 2025-09-30 | 5.990 | 6.200 | 5.980 | 6.188 | 6.188 | 1,041,454 |
| 2025-09-29 | 5.924 | 6.070 | 5.894 | 6.070 | 6.070 | 696,248 |
| 2025-09-26 | 6.002 | 6.086 | 5.882 | 5.932 | 5.932 | 720,877 |
| 2025-09-25 | 6.190 | 6.204 | 6.026 | 6.038 | 6.038 | 922,809 |
| 2025-09-24 | 6.148 | 6.240 | 6.034 | 6.228 | 6.228 | 1,053,737 |
| 2025-09-23 | 6.298 | 6.382 | 6.150 | 6.208 | 6.208 | 881,168 |
| 2025-09-22 | 6.220 | 6.382 | 6.150 | 6.330 | 6.330 | 656,287 |
| 2025-09-19 | 6.328 | 6.440 | 6.240 | 6.272 | 6.272 | 5,327,918 |
| 2025-09-18 | 6.170 | 6.330 | 6.124 | 6.292 | 6.292 | 1,037,727 |
| 2025-09-17 | 6.156 | 6.214 | 6.060 | 6.214 | 6.214 | 460,466 |
| 2025-09-16 | 6.020 | 6.254 | 6.006 | 6.150 | 6.150 | 1,002,664 |
| 2025-09-15 | 5.830 | 6.002 | 5.830 | 5.948 | 5.948 | 505,120 |
| 2025-09-12 | 5.878 | 5.946 | 5.800 | 5.818 | 5.818 | 554,127 |
| 2025-09-11 | 5.850 | 5.968 | 5.814 | 5.838 | 5.838 | 888,590 |
| 2025-09-10 | 5.810 | 5.964 | 5.794 | 5.846 | 5.846 | 643,919 |
| 2025-09-09 | 5.850 | 5.854 | 5.734 | 5.810 | 5.810 | 519,280 |
| 2025-09-08 | 5.950 | 5.962 | 5.740 | 5.870 | 5.870 | 1,016,967 |
| 2025-09-05 | 5.790 | 5.950 | 5.768 | 5.856 | 5.856 | 1,026,346 |
| 2025-09-04 | 5.840 | 5.858 | 5.702 | 5.702 | 5.702 | 963,254 |
| 2025-09-03 | 5.880 | 5.924 | 5.738 | 5.860 | 5.860 | 895,602 |
| 2025-09-02 | 6.070 | 6.088 | 5.790 | 5.790 | 5.790 | 1,177,270 |
| 2025-09-01 | 6.102 | 6.286 | 6.012 | 6.072 | 6.072 | 1,038,104 |
| 2025-08-29 | 5.966 | 6.044 | 5.920 | 6.000 | 6.000 | 510,867 |
| 2025-08-28 | 6.000 | 6.134 | 5.972 | 5.998 | 5.998 | 1,088,030 |
| 2025-08-27 | 5.994 | 6.018 | 5.784 | 5.936 | 5.936 | 1,226,422 |
| 2025-08-26 | 6.038 | 6.080 | 5.946 | 5.972 | 5.972 | 1,514,487 |
| 2025-08-25 | 6.100 | 6.144 | 6.034 | 6.096 | 6.096 | 589,543 |
| 2025-08-22 | 6.070 | 6.176 | 5.990 | 6.116 | 6.116 | 756,333 |
| 2025-08-21 | 6.172 | 6.174 | 6.020 | 6.116 | 6.116 | 815,667 |
| 2025-08-20 | 6.178 | 6.208 | 6.066 | 6.140 | 6.140 | 1,398,666 |
| 2025-08-19 | 6.230 | 6.364 | 6.200 | 6.264 | 6.264 | 719,101 |
| 2025-08-18 | 6.316 | 6.400 | 6.240 | 6.318 | 6.318 | 628,173 |
| 2025-08-15 | 6.500 | 6.500 | 6.294 | 6.356 | 6.356 | 1,366,353 |
| 2025-08-14 | 6.506 | 6.708 | 6.424 | 6.510 | 6.510 | 755,444 |
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.