Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.450 | 3.518 | 3.450 | 3.495 | 3.495 | 2,291 |
| 2026-07-29 | 3.462 | 3.564 | 3.462 | 3.493 | 3.493 | 7,887 |
| 2026-07-28 | 3.462 | 3.556 | 3.418 | 3.507 | 3.507 | 68,892 |
| 2026-07-27 | 3.489 | 3.524 | 3.427 | 3.427 | 3.427 | 84,381 |
| 2026-07-24 | 3.510 | 3.510 | 3.429 | 3.429 | 3.429 | 85,596 |
| 2026-07-23 | 3.409 | 3.500 | 3.394 | 3.464 | 3.464 | 12,227 |
| 2026-07-22 | 3.578 | 3.578 | 3.430 | 3.462 | 3.462 | 31,720 |
| 2026-07-21 | 3.638 | 3.638 | 3.470 | 3.548 | 3.548 | 20,949 |
| 2026-07-20 | 3.440 | 3.662 | 3.412 | 3.600 | 3.600 | 16,517 |
| 2026-07-17 | 3.380 | 3.578 | 3.380 | 3.468 | 3.468 | 14,349 |
| 2026-07-16 | 3.536 | 3.536 | 3.406 | 3.470 | 3.470 | 14,920 |
| 2026-07-15 | 3.690 | 3.690 | 3.378 | 3.495 | 3.495 | 62,075 |
| 2026-07-14 | 3.856 | 3.856 | 3.178 | 3.722 | 3.722 | 408,899 |
| 2026-07-13 | 4.944 | 4.944 | 4.856 | 4.922 | 4.922 | 643 |
| 2026-07-10 | 5.075 | 5.075 | 4.898 | 4.898 | 4.898 | 10,612 |
| 2026-07-09 | 5.070 | 5.070 | 4.892 | 5.064 | 5.064 | 10,059 |
| 2026-07-08 | 5.060 | 5.060 | 4.849 | 4.849 | 4.849 | 2,856 |
| 2026-07-07 | 5.195 | 5.195 | 5.060 | 5.060 | 5.060 | 21,168 |
| 2026-07-06 | 5.183 | 5.190 | 5.100 | 5.170 | 5.170 | 17,625 |
| 2026-07-03 | 5.230 | 5.230 | 5.125 | 5.188 | 5.188 | 25,890 |
| 2026-07-02 | 5.055 | 5.210 | 5.055 | 5.188 | 5.188 | 61,177 |
| 2026-07-01 | 5.054 | 5.210 | 5.000 | 5.138 | 5.138 | 39,903 |
| 2026-06-30 | 5.075 | 5.075 | 4.942 | 5.010 | 5.010 | 115,529 |
| 2026-06-29 | 4.980 | 4.980 | 4.882 | 4.920 | 4.920 | 92,144 |
| 2026-06-26 | 4.880 | 4.927 | 4.796 | 4.927 | 4.927 | 79,366 |
| 2026-06-25 | 4.849 | 4.849 | 4.728 | 4.849 | 4.849 | 14,324 |
| 2026-06-24 | 4.754 | 4.900 | 4.720 | 4.849 | 4.849 | 19,494 |
| 2026-06-23 | 4.580 | 4.730 | 4.580 | 4.730 | 4.730 | 9,237 |
| 2026-06-22 | 4.676 | 4.676 | 4.602 | 4.656 | 4.656 | 66,444 |
| 2026-06-19 | 4.592 | 4.632 | 4.554 | 4.592 | 4.592 | 73,106 |
| 2026-06-18 | 4.690 | 4.690 | 4.560 | 4.560 | 4.560 | 98,127 |
| 2026-06-17 | 4.576 | 4.630 | 4.536 | 4.592 | 4.592 | 159,964 |
| 2026-06-16 | 4.919 | 4.920 | 4.676 | 4.678 | 4.678 | 55,291 |
| 2026-06-15 | 4.900 | 4.900 | 4.794 | 4.876 | 4.876 | 35,235 |
| 2026-06-12 | 4.687 | 4.766 | 4.666 | 4.730 | 4.730 | 85,502 |
| 2026-06-11 | 4.633 | 4.694 | 4.594 | 4.662 | 4.662 | 24,047 |
| 2026-06-10 | 4.596 | 4.778 | 4.596 | 4.654 | 4.654 | 98,839 |
| 2026-06-09 | 4.889 | 4.964 | 4.774 | 4.774 | 4.774 | 35,683 |
| 2026-06-08 | 4.760 | 4.900 | 4.760 | 4.894 | 4.894 | 69,248 |
| 2026-06-05 | 5.175 | 5.175 | 4.960 | 4.966 | 4.966 | 29,385 |
| 2026-06-04 | 5.085 | 5.085 | 5.000 | 5.060 | 5.060 | 34,408 |
| 2026-06-03 | 5.125 | 5.125 | 5.010 | 5.064 | 5.064 | 35,689 |
| 2026-06-02 | 5.330 | 5.330 | 5.085 | 5.123 | 5.123 | 37,418 |
| 2026-06-01 | 5.320 | 5.320 | 5.170 | 5.320 | 5.320 | 44,491 |
| 2026-05-29 | 5.188 | 5.270 | 5.115 | 5.230 | 5.230 | 165,492 |
| 2026-05-28 | 4.919 | 5.130 | 4.820 | 5.084 | 5.084 | 38,749 |
| 2026-05-27 | 5.031 | 5.045 | 4.920 | 4.987 | 4.987 | 15,190 |
| 2026-05-26 | 4.996 | 5.035 | 4.974 | 5.010 | 5.010 | 28,212 |
| 2026-05-22 | 5.138 | 5.195 | 5.080 | 5.168 | 5.168 | 96,392 |
| 2026-05-21 | 4.919 | 5.095 | 4.892 | 5.071 | 5.071 | 208,440 |
| 2026-05-20 | 4.709 | 4.848 | 4.700 | 4.820 | 4.820 | 7,626 |
| 2026-05-19 | 4.715 | 4.850 | 4.710 | 4.762 | 4.762 | 29,544 |
| 2026-05-18 | 4.605 | 4.712 | 4.602 | 4.704 | 4.704 | 38,827 |
| 2026-05-15 | 4.672 | 4.716 | 4.610 | 4.629 | 4.629 | 43,345 |
| 2026-05-14 | 4.580 | 4.736 | 4.580 | 4.728 | 4.728 | 104,596 |
| 2026-05-13 | 4.797 | 4.956 | 4.484 | 4.603 | 4.603 | 290,240 |
| 2026-05-12 | 5.100 | 5.230 | 5.100 | 5.135 | 5.135 | 24,032 |
| 2026-05-11 | 5.255 | 5.410 | 5.190 | 5.230 | 5.230 | 165,907 |
| 2026-05-08 | 5.333 | 5.370 | 5.140 | 5.188 | 5.188 | 36,719 |
| 2026-05-07 | 5.543 | 5.585 | 5.258 | 5.275 | 5.275 | 63,476 |
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.