Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.600 | 6.898 | 6.408 | 6.430 | 6.430 | 1,419,220 |
| 2025-08-12 | 6.614 | 6.656 | 6.488 | 6.580 | 6.580 | 796,180 |
| 2025-08-11 | 6.810 | 6.810 | 6.512 | 6.574 | 6.574 | 710,798 |
| 2025-08-08 | 6.680 | 6.976 | 6.630 | 6.778 | 6.778 | 895,339 |
| 2025-08-07 | 6.450 | 6.688 | 6.416 | 6.688 | 6.688 | 725,078 |
| 2025-08-06 | 6.704 | 6.704 | 6.494 | 6.506 | 6.506 | 622,593 |
| 2025-08-05 | 6.780 | 6.844 | 6.622 | 6.700 | 6.700 | 617,896 |
| 2025-08-04 | 7.010 | 7.084 | 6.720 | 6.720 | 6.720 | 946,012 |
| 2025-08-01 | 6.902 | 7.000 | 6.764 | 6.950 | 6.950 | 663,097 |
| 2025-07-31 | 7.318 | 7.398 | 7.026 | 7.046 | 7.046 | 801,209 |
| 2025-07-30 | 7.600 | 7.836 | 7.378 | 7.378 | 7.378 | 1,027,888 |
| 2025-07-29 | 7.400 | 7.552 | 7.336 | 7.400 | 7.400 | 1,012,940 |
| 2025-07-28 | 7.300 | 7.708 | 7.300 | 7.440 | 7.440 | 2,214,508 |
| 2025-07-25 | 6.860 | 7.294 | 6.860 | 7.252 | 7.252 | 3,228,183 |
| 2025-07-24 | 6.400 | 6.900 | 6.400 | 6.812 | 6.812 | 3,139,546 |
| 2025-07-23 | 6.276 | 6.392 | 6.168 | 6.358 | 6.358 | 1,580,372 |
| 2025-07-22 | 6.254 | 6.334 | 6.100 | 6.230 | 6.230 | 2,875,846 |
| 2025-07-21 | 7.396 | 7.490 | 6.156 | 6.200 | 6.200 | 8,734,485 |
| 2025-07-18 | 7.398 | 7.580 | 7.374 | 7.456 | 7.456 | 766,256 |
| 2025-07-17 | 7.320 | 7.460 | 7.244 | 7.412 | 7.412 | 657,592 |
| 2025-07-16 | 7.230 | 7.486 | 7.202 | 7.286 | 7.286 | 741,138 |
| 2025-07-15 | 7.086 | 7.480 | 7.084 | 7.302 | 7.302 | 1,648,782 |
| 2025-07-14 | 6.814 | 7.112 | 6.800 | 7.104 | 7.104 | 791,607 |
| 2025-07-11 | 7.200 | 7.202 | 7.012 | 7.046 | 7.046 | 1,086,722 |
| 2025-07-10 | 7.144 | 7.370 | 7.144 | 7.200 | 7.200 | 978,207 |
| 2025-07-09 | 7.200 | 7.288 | 7.076 | 7.106 | 7.106 | 964,215 |
| 2025-07-08 | 7.140 | 7.320 | 7.010 | 7.270 | 7.270 | 808,419 |
| 2025-07-07 | 7.218 | 7.260 | 7.106 | 7.200 | 7.200 | 397,176 |
| 2025-07-04 | 7.172 | 7.282 | 7.100 | 7.202 | 7.202 | 366,408 |
| 2025-07-03 | 7.310 | 7.520 | 7.140 | 7.140 | 7.140 | 667,487 |
| 2025-07-02 | 7.204 | 7.420 | 7.092 | 7.350 | 7.350 | 743,413 |
| 2025-07-01 | 7.122 | 7.250 | 6.956 | 7.250 | 7.250 | 693,186 |
| 2025-06-30 | 7.126 | 7.404 | 7.120 | 7.204 | 7.204 | 745,147 |
| 2025-06-27 | 7.220 | 7.260 | 7.050 | 7.138 | 7.138 | 551,611 |
| 2025-06-26 | 7.250 | 7.340 | 7.166 | 7.196 | 7.196 | 466,282 |
| 2025-06-25 | 6.982 | 7.300 | 6.960 | 7.160 | 7.160 | 1,436,952 |
| 2025-06-24 | 6.684 | 6.882 | 6.580 | 6.882 | 6.882 | 758,717 |
| 2025-06-23 | 6.480 | 6.570 | 6.324 | 6.498 | 6.498 | 592,453 |
| 2025-06-20 | 6.612 | 6.760 | 6.544 | 6.544 | 6.544 | 1,371,420 |
| 2025-06-19 | 6.710 | 6.770 | 6.568 | 6.568 | 6.568 | 499,686 |
| 2025-06-18 | 6.900 | 6.964 | 6.720 | 6.850 | 6.850 | 1,128,616 |
| 2025-06-17 | 7.130 | 7.204 | 6.900 | 7.000 | 7.000 | 701,920 |
| 2025-06-16 | 7.406 | 7.484 | 6.988 | 7.120 | 7.120 | 992,098 |
| 2025-06-13 | 7.340 | 7.500 | 7.316 | 7.398 | 7.398 | 809,134 |
| 2025-06-12 | 7.280 | 7.750 | 7.198 | 7.600 | 7.600 | 2,372,581 |
| 2025-06-11 | 7.120 | 7.440 | 7.026 | 7.440 | 7.440 | 1,050,643 |
| 2025-06-10 | 7.100 | 7.188 | 7.022 | 7.178 | 7.178 | 722,037 |
| 2025-06-09 | 7.140 | 7.352 | 7.098 | 7.158 | 7.158 | 764,731 |
| 2025-06-06 | 7.006 | 7.108 | 6.958 | 7.060 | 7.060 | 478,894 |
| 2025-06-05 | 7.158 | 7.180 | 6.930 | 6.994 | 6.994 | 584,687 |
| 2025-06-04 | 7.060 | 7.216 | 7.060 | 7.144 | 7.144 | 1,363,930 |
| 2025-06-03 | 7.000 | 7.100 | 6.834 | 7.026 | 7.026 | 1,102,878 |
| 2025-06-02 | 6.806 | 6.880 | 6.648 | 6.846 | 6.846 | 1,286,848 |
| 2025-05-30 | 6.800 | 7.032 | 6.742 | 6.952 | 6.952 | 939,357 |
| 2025-05-29 | 7.152 | 7.216 | 6.684 | 6.712 | 6.712 | 2,548,584 |
| 2025-05-28 | 7.230 | 7.496 | 7.004 | 7.020 | 7.020 | 3,105,712 |
| 2025-05-27 | 8.566 | 8.566 | 7.506 | 7.506 | 7.506 | 3,261,736 |
| 2025-05-26 | 8.492 | 8.550 | 7.914 | 8.368 | 8.368 | 2,794,847 |
| 2025-05-23 | 7.064 | 8.370 | 7.014 | 8.242 | 8.242 | 5,693,829 |
| 2025-05-22 | 7.004 | 7.096 | 6.606 | 7.038 | 7.038 | 1,661,667 |
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.