Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.240 | 5.590 | 5.195 | 5.548 | 5.548 | 69,486 |
| 2026-05-05 | 5.400 | 5.475 | 5.300 | 5.300 | 5.300 | 16,665 |
| 2026-05-01 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-04-30 | 4.982 | 5.230 | 4.952 | 5.230 | 5.230 | 142,464 |
| 2026-04-29 | 5.128 | 5.160 | 5.045 | 5.046 | 5.046 | 42,131 |
| 2026-04-28 | 5.310 | 5.310 | 5.143 | 5.143 | 5.143 | 11,027 |
| 2026-04-27 | 5.290 | 5.330 | 5.240 | 5.275 | 5.275 | 13,310 |
| 2026-04-24 | 5.430 | 5.460 | 5.200 | 5.353 | 5.353 | 56,207 |
| 2026-04-23 | 5.625 | 5.655 | 5.310 | 5.393 | 5.393 | 53,824 |
| 2026-04-22 | 5.685 | 5.750 | 5.610 | 5.665 | 5.665 | 5,626 |
| 2026-04-21 | 5.450 | 5.785 | 5.450 | 5.645 | 5.645 | 23,328 |
| 2026-04-20 | 5.470 | 5.545 | 5.290 | 5.425 | 5.425 | 21,455 |
| 2026-04-17 | 5.538 | 5.730 | 5.500 | 5.670 | 5.670 | 84,820 |
| 2026-04-16 | 5.513 | 5.655 | 5.485 | 5.518 | 5.518 | 34,990 |
| 2026-04-15 | 5.435 | 5.563 | 5.370 | 5.523 | 5.523 | 156,504 |
| 2026-04-14 | 4.834 | 5.305 | 4.802 | 5.305 | 5.305 | 157,112 |
| 2026-04-13 | 4.459 | 4.772 | 4.440 | 4.737 | 4.737 | 367,357 |
| 2026-04-10 | 4.521 | 4.584 | 4.450 | 4.512 | 4.512 | 107,194 |
| 2026-04-09 | 4.672 | 4.685 | 4.486 | 4.508 | 4.508 | 78,887 |
| 2026-04-08 | 4.640 | 4.950 | 4.600 | 4.695 | 4.695 | 86,050 |
| 2026-04-07 | 4.492 | 4.732 | 4.384 | 4.534 | 4.534 | 45,863 |
| 2026-04-02 | 4.341 | 4.569 | 4.326 | 4.561 | 4.561 | 48,425 |
| 2026-04-01 | 4.509 | 4.540 | 4.363 | 4.500 | 4.500 | 15,591 |
| 2026-03-31 | 4.324 | 4.378 | 4.234 | 4.337 | 4.337 | 32,784 |
| 2026-03-30 | 4.345 | 4.365 | 4.168 | 4.215 | 4.215 | 35,695 |
| 2026-03-27 | 4.406 | 4.420 | 4.232 | 4.267 | 4.267 | 34,936 |
| 2026-03-26 | 4.396 | 4.416 | 4.280 | 4.382 | 4.382 | 18,807 |
| 2026-03-25 | 4.218 | 4.453 | 4.218 | 4.323 | 4.323 | 92,262 |
| 2026-03-24 | 4.205 | 4.210 | 4.065 | 4.065 | 4.065 | 17,793 |
| 2026-03-23 | 4.130 | 4.281 | 4.029 | 4.179 | 4.179 | 68,696 |
| 2026-03-20 | 4.353 | 4.408 | 4.253 | 4.354 | 4.354 | 67,783 |
| 2026-03-19 | 4.321 | 4.382 | 4.198 | 4.276 | 4.276 | 17,384 |
| 2026-03-18 | 4.397 | 4.413 | 4.300 | 4.356 | 4.356 | 69,070 |
| 2026-03-17 | 4.302 | 4.370 | 4.222 | 4.365 | 4.365 | 986 |
| 2026-03-16 | 4.155 | 4.252 | 4.070 | 4.242 | 4.242 | 41,572 |
| 2026-03-13 | 4.230 | 4.253 | 3.996 | 4.139 | 4.139 | 75,727 |
| 2026-03-12 | 4.221 | 4.395 | 4.200 | 4.304 | 4.304 | 151,986 |
| 2026-03-11 | 4.589 | 4.593 | 4.333 | 4.348 | 4.348 | 24,897 |
| 2026-03-10 | 5.189 | 5.300 | 4.394 | 4.709 | 4.709 | 591,831 |
| 2026-03-09 | 5.265 | 5.324 | 5.154 | 5.256 | 5.256 | 29,137 |
| 2026-03-06 | 5.556 | 5.574 | 5.336 | 5.355 | 5.355 | 17,283 |
| 2026-03-05 | 5.626 | 5.682 | 5.450 | 5.481 | 5.481 | 10,282 |
| 2026-03-04 | 5.362 | 5.632 | 5.344 | 5.632 | 5.632 | 21,750 |
| 2026-03-03 | 5.634 | 5.660 | 5.232 | 5.292 | 5.292 | 79,284 |
| 2026-03-02 | 5.684 | 5.745 | 5.670 | 5.718 | 5.718 | 29,996 |
| 2026-02-27 | 5.840 | 6.034 | 5.840 | 5.920 | 5.920 | 12,625 |
| 2026-02-26 | 5.796 | 5.852 | 5.700 | 5.788 | 5.788 | 87,320 |
| 2026-02-25 | 5.774 | 5.858 | 5.700 | 5.856 | 5.856 | 354,405 |
| 2026-02-24 | 5.840 | 5.874 | 5.732 | 5.788 | 5.788 | 16,085 |
| 2026-02-23 | 5.989 | 6.064 | 5.794 | 5.817 | 5.817 | 124,178 |
| 2026-02-20 | 6.133 | 6.188 | 6.050 | 6.112 | 6.112 | 146,360 |
| 2026-02-19 | 6.290 | 6.290 | 6.116 | 6.116 | 6.116 | 385,807 |
| 2026-02-18 | 6.034 | 6.282 | 6.034 | 6.270 | 6.270 | 71,699 |
| 2026-02-17 | 6.049 | 6.086 | 6.008 | 6.049 | 6.049 | 24,991 |
| 2026-02-16 | 6.151 | 6.170 | 6.012 | 6.088 | 6.088 | 8,391 |
| 2026-02-13 | 5.813 | 6.217 | 5.812 | 6.217 | 6.217 | 207,158 |
| 2026-02-12 | 5.985 | 6.042 | 5.822 | 5.868 | 5.868 | 1,611 |
| 2026-02-11 | 6.141 | 6.186 | 5.961 | 5.961 | 5.961 | 6,138 |
| 2026-02-10 | 6.272 | 6.276 | 6.114 | 6.134 | 6.134 | 151,569 |
| 2026-02-09 | 6.174 | 6.200 | 6.106 | 6.157 | 6.157 | 77,022 |
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.