Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.818 | 2.818 | 2.635 | 2.818 | 2.818 | 0 |
| 2026-10-22 | 2.754 | 2.863 | 2.635 | 2.863 | 2.863 | 0 |
| 2026-10-21 | 2.732 | 2.857 | 2.635 | 2.857 | 2.857 | 0 |
| 2026-10-20 | 2.701 | 2.701 | 2.635 | 2.701 | 2.701 | 0 |
| 2026-10-19 | 2.603 | 2.648 | 2.603 | 2.603 | 2.603 | 0 |
| 2026-10-16 | 2.582 | 2.648 | 2.582 | 2.582 | 2.582 | 382 |
| 2026-10-15 | 2.624 | 2.624 | 2.518 | 2.528 | 2.528 | 27,559 |
| 2026-10-14 | 2.598 | 2.678 | 2.582 | 2.628 | 2.628 | 47,634 |
| 2026-10-13 | 2.414 | 2.596 | 2.414 | 2.420 | 2.420 | 102,962 |
| 2026-10-12 | 2.804 | 2.804 | 2.480 | 2.480 | 2.480 | 441,283 |
| 2026-10-09 | 2.810 | 2.856 | 2.762 | 2.795 | 2.795 | 23,218 |
| 2026-10-08 | 2.912 | 2.912 | 2.774 | 2.800 | 2.800 | 19,506 |
| 2026-10-07 | 2.873 | 2.946 | 2.842 | 2.918 | 2.918 | 33,875 |
| 2026-10-06 | 2.934 | 3.112 | 2.934 | 2.938 | 2.938 | 14,611 |
| 2026-10-05 | 2.955 | 2.992 | 2.900 | 2.962 | 2.962 | 11,198 |
| 2026-10-02 | 2.988 | 3.070 | 2.912 | 2.916 | 2.916 | 2,568 |
| 2026-10-01 | 3.138 | 3.138 | 3.037 | 3.037 | 3.037 | 11,997 |
| 2026-09-30 | 3.044 | 3.136 | 2.996 | 3.107 | 3.107 | 32,827 |
| 2026-09-29 | 2.894 | 2.982 | 2.852 | 2.948 | 2.948 | 9,800 |
| 2026-09-28 | 2.784 | 2.900 | 2.784 | 2.868 | 2.868 | 9,720 |
| 2026-09-25 | 2.802 | 2.806 | 2.710 | 2.800 | 2.800 | 7,030 |
| 2026-09-24 | 2.736 | 2.790 | 2.716 | 2.761 | 2.761 | 91,245 |
| 2026-09-23 | 2.782 | 2.832 | 2.782 | 2.810 | 2.810 | 8,463 |
| 2026-09-22 | 2.866 | 2.866 | 2.730 | 2.828 | 2.828 | 7,505 |
| 2026-09-21 | 2.935 | 3.006 | 2.850 | 2.850 | 2.850 | 9,505 |
| 2026-09-18 | 2.900 | 3.092 | 2.900 | 2.925 | 2.925 | 249,035 |
| 2026-09-17 | 2.812 | 2.902 | 2.812 | 2.902 | 2.902 | 271,898 |
| 2026-09-16 | 2.824 | 2.879 | 2.800 | 2.828 | 2.828 | 8,890 |
| 2026-09-15 | 2.860 | 2.860 | 2.768 | 2.780 | 2.780 | 22,400 |
| 2026-09-14 | 2.869 | 2.966 | 2.854 | 2.878 | 2.878 | 260,170 |
| 2026-09-11 | 3.072 | 3.072 | 2.970 | 2.970 | 2.970 | 44,739 |
| 2026-09-10 | 3.172 | 3.172 | 3.000 | 3.068 | 3.068 | 25,206 |
| 2026-09-09 | 3.138 | 3.184 | 3.138 | 3.173 | 3.173 | 3,978 |
| 2026-09-08 | 3.189 | 3.204 | 3.140 | 3.164 | 3.164 | 1,884 |
| 2026-09-07 | 3.189 | 3.206 | 3.174 | 3.184 | 3.184 | 243 |
| 2026-09-04 | 3.243 | 3.286 | 3.190 | 3.204 | 3.204 | 94,282 |
| 2026-09-03 | 3.302 | 3.370 | 3.302 | 3.308 | 3.308 | 1,979 |
| 2026-09-02 | 3.118 | 3.336 | 3.118 | 3.308 | 3.308 | 44,766 |
| 2026-09-01 | 3.226 | 3.270 | 3.160 | 3.160 | 3.160 | 8,551 |
| 2026-08-28 | 3.410 | 3.410 | 3.347 | 3.347 | 3.347 | 2,058 |
| 2026-08-27 | 3.372 | 3.402 | 3.372 | 3.386 | 3.386 | 1,625 |
| 2026-08-26 | 3.382 | 3.404 | 3.252 | 3.342 | 3.342 | 1,354 |
| 2026-08-25 | 3.232 | 3.306 | 3.232 | 3.272 | 3.272 | 6,133 |
| 2026-08-24 | 3.362 | 3.362 | 3.272 | 3.288 | 3.288 | 2,850 |
| 2026-08-21 | 3.355 | 3.376 | 3.314 | 3.337 | 3.337 | 5,051 |
| 2026-08-20 | 3.446 | 3.446 | 3.340 | 3.351 | 3.351 | 4,648 |
| 2026-08-19 | 3.355 | 3.394 | 3.258 | 3.386 | 3.386 | 7,237 |
| 2026-08-18 | 3.403 | 3.438 | 3.342 | 3.346 | 3.346 | 4,450 |
| 2026-08-17 | 3.376 | 3.492 | 3.376 | 3.424 | 3.424 | 5,422 |
| 2026-08-14 | 3.420 | 3.572 | 3.420 | 3.446 | 3.446 | 27,585 |
| 2026-08-13 | 3.880 | 3.880 | 3.512 | 3.556 | 3.556 | 20,005 |
| 2026-08-12 | 3.760 | 3.760 | 3.676 | 3.760 | 3.760 | 2,964 |
| 2026-08-11 | 3.723 | 3.774 | 3.662 | 3.700 | 3.700 | 13,861 |
| 2026-08-10 | 3.520 | 3.712 | 3.502 | 3.702 | 3.702 | 25,059 |
| 2026-08-07 | 3.492 | 3.532 | 3.492 | 3.509 | 3.509 | 87,832 |
| 2026-08-06 | 3.460 | 3.516 | 3.444 | 3.478 | 3.478 | 38,276 |
| 2026-08-05 | 3.509 | 3.576 | 3.450 | 3.450 | 3.450 | 34,005 |
| 2026-08-04 | 3.491 | 3.578 | 3.458 | 3.468 | 3.468 | 64,168 |
| 2026-08-03 | 3.424 | 3.507 | 3.424 | 3.480 | 3.480 | 10,448 |
| 2026-07-31 | 3.392 | 3.510 | 3.392 | 3.429 | 3.429 | 36,326 |
Page 1 of 22 · 1,262 trading daysOlder →
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.