Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 8.570 | 9.045 | 8.495 | 8.595 | 8.595 | 1,278,549 |
| 2025-02-21 | 8.605 | 8.685 | 8.410 | 8.520 | 8.520 | 481,867 |
| 2025-02-20 | 8.680 | 8.780 | 8.500 | 8.550 | 8.550 | 643,380 |
| 2025-02-19 | 8.820 | 8.955 | 8.420 | 8.530 | 8.530 | 926,137 |
| 2025-02-18 | 8.690 | 9.025 | 8.565 | 8.900 | 8.900 | 724,351 |
| 2025-02-17 | 8.695 | 8.770 | 8.430 | 8.765 | 8.765 | 487,823 |
| 2025-02-14 | 8.955 | 8.955 | 8.710 | 8.725 | 8.725 | 439,959 |
| 2025-02-13 | 8.535 | 8.915 | 8.535 | 8.840 | 8.840 | 732,164 |
| 2025-02-12 | 8.490 | 8.565 | 8.210 | 8.510 | 8.510 | 562,056 |
| 2025-02-11 | 8.715 | 8.805 | 8.420 | 8.460 | 8.460 | 471,726 |
| 2025-02-10 | 8.720 | 8.940 | 8.670 | 8.775 | 8.775 | 477,502 |
| 2025-02-07 | 9.005 | 9.035 | 8.680 | 8.680 | 8.680 | 432,886 |
| 2025-02-06 | 9.050 | 9.330 | 8.995 | 9.030 | 9.030 | 886,383 |
| 2025-02-05 | 8.280 | 9.000 | 8.280 | 8.980 | 8.980 | 760,991 |
| 2025-02-04 | 8.350 | 8.430 | 8.105 | 8.355 | 8.355 | 875,569 |
| 2025-02-03 | 8.300 | 8.535 | 8.225 | 8.310 | 8.310 | 646,563 |
| 2025-01-31 | 8.555 | 8.710 | 8.460 | 8.650 | 8.650 | 618,869 |
| 2025-01-30 | 8.115 | 8.580 | 8.115 | 8.580 | 8.580 | 654,729 |
| 2025-01-29 | 8.140 | 8.325 | 8.050 | 8.120 | 8.120 | 574,449 |
| 2025-01-28 | 8.155 | 8.485 | 8.060 | 8.060 | 8.060 | 535,835 |
| 2025-01-27 | 8.050 | 8.315 | 7.960 | 8.210 | 8.210 | 633,805 |
| 2025-01-24 | 7.950 | 8.265 | 7.950 | 8.165 | 8.165 | 958,614 |
| 2025-01-23 | 7.980 | 8.000 | 7.765 | 7.910 | 7.910 | 407,945 |
| 2025-01-22 | 8.005 | 8.100 | 7.890 | 8.000 | 8.000 | 382,704 |
| 2025-01-21 | 7.900 | 7.960 | 7.880 | 7.895 | 7.895 | 274,593 |
| 2025-01-20 | 8.030 | 8.150 | 7.880 | 7.930 | 7.930 | 424,804 |
| 2025-01-17 | 7.790 | 8.040 | 7.780 | 7.990 | 7.990 | 499,003 |
| 2025-01-16 | 7.995 | 8.035 | 7.695 | 7.735 | 7.735 | 390,578 |
| 2025-01-15 | 7.900 | 8.090 | 7.785 | 7.955 | 7.955 | 749,099 |
| 2025-01-14 | 8.170 | 8.225 | 7.650 | 7.850 | 7.850 | 930,709 |
| 2025-01-13 | 8.440 | 8.525 | 8.040 | 8.055 | 8.055 | 734,999 |
| 2025-01-10 | 8.545 | 8.645 | 8.420 | 8.420 | 8.420 | 340,258 |
| 2025-01-09 | 8.300 | 8.700 | 8.300 | 8.565 | 8.565 | 396,860 |
| 2025-01-08 | 8.730 | 8.850 | 8.340 | 8.340 | 8.340 | 502,465 |
| 2025-01-07 | 8.540 | 8.880 | 8.530 | 8.740 | 8.740 | 635,379 |
| 2025-01-06 | 8.660 | 8.820 | 8.530 | 8.535 | 8.535 | 633,774 |
| 2025-01-03 | 8.310 | 8.540 | 8.205 | 8.540 | 8.540 | 737,332 |
| 2025-01-02 | 8.210 | 8.410 | 8.210 | 8.330 | 8.330 | 644,443 |
| 2024-12-30 | 8.415 | 8.500 | 8.040 | 8.195 | 8.195 | 1,138,303 |
| 2024-12-27 | 8.450 | 8.730 | 8.450 | 8.535 | 8.535 | 740,503 |
| 2024-12-23 | 8.350 | 8.410 | 8.240 | 8.410 | 8.410 | 605,926 |
| 2024-12-20 | 8.245 | 8.405 | 8.020 | 8.405 | 8.405 | 2,687,971 |
| 2024-12-19 | 8.165 | 8.485 | 8.150 | 8.315 | 8.315 | 616,803 |
| 2024-12-18 | 8.865 | 8.990 | 8.445 | 8.500 | 8.500 | 769,386 |
| 2024-12-17 | 8.800 | 9.030 | 8.660 | 8.875 | 8.875 | 830,498 |
| 2024-12-16 | 8.255 | 8.800 | 8.070 | 8.800 | 8.800 | 1,142,045 |
| 2024-12-13 | 8.700 | 8.815 | 8.275 | 8.275 | 8.275 | 1,034,371 |
| 2024-12-12 | 8.770 | 8.980 | 8.690 | 8.700 | 8.700 | 704,642 |
| 2024-12-11 | 8.910 | 9.015 | 8.645 | 8.645 | 8.645 | 773,182 |
| 2024-12-10 | 8.780 | 9.120 | 8.720 | 8.810 | 8.810 | 1,555,984 |
| 2024-12-09 | 8.730 | 8.905 | 8.725 | 8.850 | 8.850 | 788,299 |
| 2024-12-06 | 8.860 | 8.885 | 8.660 | 8.770 | 8.770 | 587,050 |
| 2024-12-05 | 8.875 | 8.945 | 8.730 | 8.930 | 8.930 | 766,088 |
| 2024-12-04 | 8.550 | 8.770 | 8.530 | 8.700 | 8.700 | 1,172,656 |
| 2024-12-03 | 8.990 | 8.990 | 8.585 | 8.585 | 8.585 | 1,200,330 |
| 2024-12-02 | 8.800 | 9.000 | 8.720 | 8.930 | 8.930 | 612,217 |
| 2024-11-29 | 9.040 | 9.150 | 8.750 | 8.830 | 8.830 | 413,156 |
| 2024-11-28 | 9.125 | 9.250 | 9.050 | 9.050 | 9.050 | 392,557 |
| 2024-11-27 | 9.160 | 9.475 | 9.020 | 9.075 | 9.075 | 948,307 |
| 2024-11-26 | 9.135 | 9.170 | 8.820 | 9.035 | 9.035 | 1,216,045 |
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.