Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.630 | 9.355 | 8.530 | 9.330 | 9.330 | 2,943,333 |
| 2024-11-22 | 10.000 | 10.000 | 7.980 | 8.500 | 8.500 | 3,490,459 |
| 2024-11-21 | 9.880 | 10.100 | 9.640 | 10.070 | 10.070 | 1,586,778 |
| 2024-11-20 | 9.630 | 10.220 | 9.580 | 9.905 | 9.905 | 1,393,425 |
| 2024-11-19 | 10.340 | 10.380 | 9.230 | 9.620 | 9.620 | 3,366,190 |
| 2024-11-18 | 10.410 | 10.500 | 10.260 | 10.500 | 10.500 | 2,505,337 |
| 2024-11-15 | 10.450 | 10.620 | 9.870 | 10.470 | 10.470 | 6,594,724 |
| 2024-11-14 | 8.525 | 8.670 | 8.440 | 8.630 | 8.630 | 1,135,191 |
| 2024-11-13 | 8.140 | 8.705 | 8.140 | 8.565 | 8.565 | 1,587,256 |
| 2024-11-12 | 9.040 | 9.145 | 8.115 | 8.115 | 8.115 | 2,311,816 |
| 2024-11-11 | 8.100 | 9.680 | 8.080 | 8.915 | 8.915 | 5,553,478 |
| 2024-11-08 | 7.925 | 8.130 | 7.580 | 7.635 | 7.635 | 1,748,520 |
| 2024-11-07 | 7.000 | 8.005 | 6.950 | 7.865 | 7.865 | 2,387,805 |
| 2024-11-06 | 7.325 | 7.600 | 6.910 | 7.200 | 7.200 | 3,912,596 |
| 2024-11-05 | 8.260 | 8.540 | 7.900 | 8.500 | 8.500 | 7,038,792 |
| 2024-11-04 | 7.220 | 8.190 | 7.220 | 8.100 | 8.100 | 3,576,762 |
| 2024-11-01 | 7.100 | 7.220 | 6.990 | 7.145 | 7.145 | 576,554 |
| 2024-10-31 | 7.195 | 7.200 | 6.985 | 7.090 | 7.090 | 972,012 |
| 2024-10-30 | 7.170 | 7.305 | 6.995 | 7.255 | 7.255 | 1,619,878 |
| 2024-10-29 | 7.350 | 7.415 | 6.985 | 7.230 | 7.230 | 2,767,972 |
| 2024-10-28 | 6.540 | 7.060 | 6.540 | 7.060 | 7.060 | 1,871,717 |
| 2024-10-25 | 6.545 | 6.630 | 6.415 | 6.500 | 6.500 | 1,284,559 |
| 2024-10-24 | 6.640 | 6.770 | 6.510 | 6.595 | 6.595 | 1,918,087 |
| 2024-10-23 | 6.135 | 6.620 | 6.095 | 6.470 | 6.470 | 4,363,930 |
| 2024-10-22 | 5.770 | 5.965 | 5.730 | 5.940 | 5.940 | 1,175,531 |
| 2024-10-21 | 5.875 | 5.960 | 5.760 | 5.770 | 5.770 | 825,407 |
| 2024-10-18 | 5.600 | 5.880 | 5.600 | 5.805 | 5.805 | 1,108,936 |
| 2024-10-17 | 5.475 | 5.695 | 5.475 | 5.570 | 5.570 | 1,089,769 |
| 2024-10-16 | 5.225 | 5.480 | 5.105 | 5.405 | 5.405 | 1,326,433 |
| 2024-10-15 | 5.360 | 5.440 | 5.250 | 5.265 | 5.265 | 1,093,874 |
| 2024-10-14 | 5.630 | 5.715 | 5.200 | 5.315 | 5.315 | 2,236,697 |
| 2024-10-11 | 5.600 | 5.675 | 5.565 | 5.640 | 5.640 | 717,158 |
| 2024-10-10 | 5.775 | 5.795 | 5.525 | 5.605 | 5.605 | 1,449,325 |
| 2024-10-09 | 5.810 | 5.845 | 5.730 | 5.770 | 5.770 | 759,277 |
| 2024-10-08 | 5.930 | 6.000 | 5.770 | 5.820 | 5.820 | 1,388,507 |
| 2024-10-07 | 6.000 | 6.145 | 5.835 | 6.035 | 6.035 | 1,322,658 |
| 2024-10-04 | 6.010 | 6.225 | 5.990 | 6.140 | 6.140 | 701,624 |
| 2024-10-03 | 6.085 | 6.090 | 5.970 | 5.990 | 5.990 | 431,538 |
| 2024-10-02 | 6.235 | 6.250 | 5.880 | 6.120 | 6.120 | 1,198,963 |
| 2024-10-01 | 6.505 | 6.520 | 6.170 | 6.205 | 6.205 | 1,183,427 |
| 2024-09-30 | 6.420 | 6.485 | 6.280 | 6.425 | 6.425 | 1,121,120 |
| 2024-09-27 | 6.170 | 6.420 | 6.165 | 6.285 | 6.285 | 2,007,287 |
| 2024-09-26 | 6.500 | 6.500 | 6.040 | 6.100 | 6.100 | 1,640,947 |
| 2024-09-25 | 5.855 | 5.980 | 5.855 | 5.895 | 5.895 | 593,336 |
| 2024-09-24 | 5.900 | 6.050 | 5.880 | 5.915 | 5.915 | 1,023,999 |
| 2024-09-23 | 6.060 | 6.070 | 5.740 | 5.790 | 5.790 | 1,370,754 |
| 2024-09-20 | 6.305 | 6.320 | 6.005 | 6.005 | 6.005 | 3,807,550 |
| 2024-09-19 | 6.630 | 6.640 | 6.300 | 6.345 | 6.345 | 1,087,886 |
| 2024-09-18 | 6.455 | 6.500 | 6.320 | 6.460 | 6.460 | 457,586 |
| 2024-09-17 | 6.285 | 6.485 | 6.250 | 6.485 | 6.485 | 660,088 |
| 2024-09-16 | 6.305 | 6.325 | 6.215 | 6.235 | 6.235 | 651,849 |
| 2024-09-13 | 6.070 | 6.330 | 6.065 | 6.295 | 6.295 | 801,059 |
| 2024-09-12 | 6.190 | 6.260 | 6.020 | 6.035 | 6.035 | 745,412 |
| 2024-09-11 | 6.015 | 6.140 | 5.955 | 6.060 | 6.060 | 928,376 |
| 2024-09-10 | 5.920 | 6.055 | 5.855 | 5.975 | 5.975 | 1,034,588 |
| 2024-09-09 | 6.000 | 6.070 | 5.925 | 5.965 | 5.965 | 556,827 |
| 2024-09-06 | 6.095 | 6.150 | 5.925 | 5.940 | 5.940 | 505,078 |
| 2024-09-05 | 5.895 | 6.230 | 5.805 | 6.070 | 6.070 | 943,820 |
| 2024-09-04 | 6.090 | 6.190 | 5.880 | 5.900 | 5.900 | 988,288 |
| 2024-09-03 | 6.575 | 6.600 | 6.185 | 6.240 | 6.240 | 970,796 |
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.