Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.054 | 7.130 | 6.996 | 7.114 | 7.114 | 479,939 |
| 2025-05-20 | 6.960 | 7.114 | 6.936 | 7.114 | 7.114 | 463,986 |
| 2025-05-19 | 7.136 | 7.136 | 6.906 | 7.008 | 7.008 | 695,446 |
| 2025-05-16 | 7.112 | 7.290 | 7.030 | 7.196 | 7.196 | 934,517 |
| 2025-05-15 | 7.110 | 7.162 | 6.914 | 6.976 | 6.976 | 782,579 |
| 2025-05-14 | 7.532 | 7.678 | 7.038 | 7.062 | 7.062 | 1,302,045 |
| 2025-05-13 | 7.322 | 7.576 | 7.220 | 7.402 | 7.402 | 1,123,778 |
| 2025-05-12 | 7.514 | 7.640 | 7.204 | 7.350 | 7.350 | 1,349,596 |
| 2025-05-09 | 6.936 | 7.728 | 6.888 | 7.654 | 7.654 | 2,980,851 |
| 2025-05-08 | 7.102 | 7.176 | 6.858 | 6.880 | 6.880 | 901,068 |
| 2025-05-07 | 7.232 | 7.360 | 6.942 | 7.042 | 7.042 | 2,168,440 |
| 2025-05-06 | 6.948 | 7.410 | 6.766 | 7.288 | 7.288 | 2,557,600 |
| 2025-05-05 | 7.566 | 7.748 | 7.450 | 7.480 | 7.480 | 909,056 |
| 2025-05-02 | 7.390 | 7.742 | 7.372 | 7.618 | 7.618 | 1,604,335 |
| 2025-04-30 | 7.500 | 7.532 | 7.184 | 7.330 | 7.330 | 1,305,817 |
| 2025-04-29 | 7.530 | 7.746 | 7.292 | 7.512 | 7.512 | 943,733 |
| 2025-04-28 | 7.380 | 7.596 | 7.378 | 7.500 | 7.500 | 1,102,010 |
| 2025-04-25 | 7.350 | 7.436 | 7.152 | 7.382 | 7.382 | 1,015,441 |
| 2025-04-24 | 7.598 | 7.598 | 7.020 | 7.344 | 7.344 | 2,001,686 |
| 2025-04-23 | 7.030 | 7.348 | 6.960 | 7.218 | 7.218 | 1,654,497 |
| 2025-04-22 | 6.580 | 6.842 | 6.340 | 6.834 | 6.834 | 1,701,471 |
| 2025-04-17 | 6.150 | 6.618 | 5.936 | 6.396 | 6.396 | 2,689,547 |
| 2025-04-16 | 5.840 | 5.886 | 5.702 | 5.820 | 5.820 | 562,907 |
| 2025-04-15 | 5.842 | 5.966 | 5.818 | 5.944 | 5.944 | 431,109 |
| 2025-04-14 | 5.588 | 5.820 | 5.526 | 5.782 | 5.782 | 700,961 |
| 2025-04-11 | 5.552 | 5.552 | 5.222 | 5.354 | 5.354 | 780,025 |
| 2025-04-10 | 5.890 | 5.974 | 5.370 | 5.380 | 5.380 | 653,082 |
| 2025-04-09 | 5.512 | 5.696 | 5.300 | 5.320 | 5.320 | 582,172 |
| 2025-04-08 | 5.480 | 5.780 | 5.292 | 5.700 | 5.700 | 1,088,253 |
| 2025-04-07 | 5.160 | 5.520 | 5.060 | 5.228 | 5.228 | 1,606,351 |
| 2025-04-04 | 5.860 | 5.950 | 5.380 | 5.515 | 5.515 | 1,138,742 |
| 2025-04-03 | 5.780 | 6.080 | 5.755 | 5.900 | 5.900 | 790,504 |
| 2025-04-02 | 6.015 | 6.030 | 5.750 | 5.905 | 5.905 | 875,399 |
| 2025-04-01 | 6.100 | 6.200 | 6.030 | 6.125 | 6.125 | 447,056 |
| 2025-03-31 | 5.925 | 6.085 | 5.760 | 6.060 | 6.060 | 711,011 |
| 2025-03-28 | 6.015 | 6.085 | 5.920 | 6.000 | 6.000 | 661,983 |
| 2025-03-27 | 6.190 | 6.215 | 6.000 | 6.075 | 6.075 | 762,671 |
| 2025-03-26 | 6.480 | 6.490 | 6.295 | 6.315 | 6.315 | 509,397 |
| 2025-03-25 | 6.645 | 6.690 | 6.380 | 6.395 | 6.395 | 514,970 |
| 2025-03-24 | 6.380 | 6.680 | 6.380 | 6.635 | 6.635 | 777,253 |
| 2025-03-21 | 6.410 | 6.465 | 6.180 | 6.320 | 6.320 | 1,329,893 |
| 2025-03-20 | 6.570 | 6.625 | 6.345 | 6.475 | 6.475 | 655,294 |
| 2025-03-19 | 6.610 | 6.660 | 6.430 | 6.560 | 6.560 | 634,726 |
| 2025-03-18 | 6.560 | 6.760 | 6.550 | 6.650 | 6.650 | 854,840 |
| 2025-03-17 | 6.330 | 6.510 | 6.290 | 6.480 | 6.480 | 608,511 |
| 2025-03-14 | 6.245 | 6.400 | 6.140 | 6.335 | 6.335 | 844,392 |
| 2025-03-13 | 6.200 | 6.270 | 6.030 | 6.210 | 6.210 | 1,122,319 |
| 2025-03-12 | 6.305 | 6.305 | 6.120 | 6.205 | 6.205 | 797,310 |
| 2025-03-11 | 6.400 | 6.520 | 6.155 | 6.195 | 6.195 | 1,045,754 |
| 2025-03-10 | 6.720 | 6.720 | 6.300 | 6.375 | 6.375 | 989,175 |
| 2025-03-07 | 6.755 | 6.995 | 6.555 | 6.595 | 6.595 | 1,382,338 |
| 2025-03-06 | 7.190 | 7.275 | 6.730 | 6.730 | 6.730 | 2,029,822 |
| 2025-03-05 | 7.305 | 7.420 | 7.120 | 7.120 | 7.120 | 1,576,603 |
| 2025-03-04 | 8.000 | 8.030 | 7.100 | 7.115 | 7.115 | 2,952,098 |
| 2025-03-03 | 8.155 | 8.370 | 8.000 | 8.150 | 8.150 | 1,246,204 |
| 2025-02-28 | 8.330 | 8.330 | 8.125 | 8.185 | 8.185 | 1,128,593 |
| 2025-02-27 | 8.185 | 8.550 | 8.135 | 8.520 | 8.520 | 1,143,020 |
| 2025-02-26 | 8.320 | 8.380 | 8.035 | 8.250 | 8.250 | 1,276,765 |
| 2025-02-25 | 8.540 | 8.625 | 8.260 | 8.285 | 8.285 | 1,158,417 |
| 2025-02-24 | 8.570 | 9.045 | 8.495 | 8.595 | 8.595 | 1,278,549 |
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.