Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.034 | 6.122 | 5.930 | 6.086 | 6.086 | 10,093 |
| 2026-02-05 | 6.395 | 6.402 | 6.073 | 6.073 | 6.073 | 440,019 |
| 2026-02-04 | 6.473 | 6.502 | 6.284 | 6.301 | 6.301 | 109,753 |
| 2026-02-03 | 6.309 | 6.616 | 6.230 | 6.502 | 6.502 | 42,518 |
| 2026-02-02 | 6.082 | 6.090 | 5.898 | 5.974 | 5.974 | 22,604 |
| 2026-01-30 | 6.281 | 6.370 | 6.056 | 6.192 | 6.192 | 513,560 |
| 2026-01-29 | 6.455 | 6.476 | 6.204 | 6.274 | 6.274 | 9,468 |
| 2026-01-28 | 6.203 | 6.428 | 6.166 | 6.402 | 6.402 | 521,964 |
| 2026-01-27 | 6.172 | 6.226 | 6.138 | 6.182 | 6.182 | 83,697 |
| 2026-01-26 | 6.123 | 6.212 | 6.102 | 6.211 | 6.211 | 5,413 |
| 2026-01-23 | 6.196 | 6.230 | 6.086 | 6.166 | 6.166 | 10,451 |
| 2026-01-22 | 6.045 | 6.240 | 6.018 | 6.240 | 6.240 | 8,563 |
| 2026-01-21 | 5.893 | 5.944 | 5.744 | 5.889 | 5.889 | 181,317 |
| 2026-01-20 | 5.969 | 5.996 | 5.826 | 5.928 | 5.928 | 36,836 |
| 2026-01-19 | 6.080 | 6.188 | 6.012 | 6.044 | 6.044 | 37,243 |
| 2026-01-16 | 6.354 | 6.380 | 6.290 | 6.309 | 6.309 | 2,894 |
| 2026-01-15 | 6.461 | 6.494 | 6.259 | 6.297 | 6.297 | 18,329 |
| 2026-01-14 | 6.625 | 6.680 | 6.263 | 6.367 | 6.367 | 41,309 |
| 2026-01-13 | 6.473 | 6.596 | 6.452 | 6.516 | 6.516 | 73,458 |
| 2026-01-12 | 6.320 | 6.502 | 6.300 | 6.488 | 6.488 | 121,270 |
| 2026-01-09 | 6.358 | 6.433 | 6.282 | 6.383 | 6.383 | 119,923 |
| 2026-01-08 | 6.303 | 6.406 | 6.224 | 6.328 | 6.328 | 6,678 |
| 2026-01-07 | 5.825 | 6.333 | 5.814 | 6.293 | 6.293 | 1,117,843 |
| 2026-01-06 | 5.562 | 5.814 | 5.562 | 5.786 | 5.786 | 49,860 |
| 2026-01-05 | 5.556 | 5.638 | 5.386 | 5.494 | 5.494 | 70,614 |
| 2026-01-02 | 5.485 | 5.636 | 5.438 | 5.517 | 5.517 | 9,389 |
| 2025-12-31 | 5.462 | 5.462 | 5.462 | 5.462 | 5.462 | 0 |
| 2025-12-30 | 5.390 | 5.436 | 5.362 | 5.414 | 5.414 | 3,545 |
| 2025-12-29 | 5.349 | 5.456 | 5.334 | 5.452 | 5.452 | 21,678 |
| 2025-12-24 | 5.427 | 5.427 | 5.427 | 5.427 | 5.427 | 0 |
| 2025-12-23 | 5.230 | 5.514 | 5.230 | 5.427 | 5.427 | 17,983 |
| 2025-12-22 | 5.150 | 5.296 | 5.136 | 5.193 | 5.193 | 56,228 |
| 2025-12-19 | 5.113 | 5.188 | 5.094 | 5.150 | 5.150 | 11,482 |
| 2025-12-18 | 5.158 | 5.275 | 5.099 | 5.146 | 5.146 | 57,740 |
| 2025-12-17 | 5.179 | 5.242 | 5.132 | 5.212 | 5.212 | 1,446 |
| 2025-12-16 | 5.136 | 5.170 | 5.122 | 5.170 | 5.170 | 5,101 |
| 2025-12-15 | 5.202 | 5.214 | 5.074 | 5.184 | 5.184 | 9,298 |
| 2025-12-12 | 5.247 | 5.293 | 5.208 | 5.273 | 5.273 | 3,277 |
| 2025-12-11 | 5.216 | 5.282 | 5.200 | 5.282 | 5.282 | 6,666 |
| 2025-12-10 | 5.104 | 5.255 | 5.104 | 5.255 | 5.255 | 96,793 |
| 2025-12-09 | 5.210 | 5.220 | 4.900 | 5.098 | 5.098 | 163,643 |
| 2025-12-08 | 5.378 | 5.500 | 5.368 | 5.500 | 5.500 | 5,616 |
| 2025-12-05 | 5.612 | 5.654 | 5.466 | 5.520 | 5.520 | 359 |
| 2025-12-04 | 5.571 | 5.670 | 5.480 | 5.573 | 5.573 | 8,422 |
| 2025-12-03 | 5.548 | 5.594 | 5.336 | 5.431 | 5.431 | 1,199 |
| 2025-12-02 | 5.622 | 5.622 | 5.542 | 5.620 | 5.620 | 7,297 |
| 2025-12-01 | 5.760 | 5.762 | 5.628 | 5.662 | 5.662 | 2,864 |
| 2025-11-28 | 5.833 | 5.860 | 5.792 | 5.796 | 5.796 | 1,769 |
| 2025-11-27 | 5.680 | 5.870 | 5.654 | 5.840 | 5.840 | 3,242 |
| 2025-11-26 | 5.588 | 5.766 | 5.588 | 5.708 | 5.708 | 14,529 |
| 2025-11-25 | 5.286 | 5.522 | 5.264 | 5.508 | 5.508 | 4,170 |
| 2025-11-24 | 5.238 | 5.292 | 5.216 | 5.276 | 5.276 | 36,546 |
| 2025-11-21 | 5.142 | 5.244 | 5.110 | 5.193 | 5.193 | 4,468 |
| 2025-11-20 | 5.280 | 5.312 | 5.126 | 5.181 | 5.181 | 751,941 |
| 2025-11-19 | 5.236 | 5.291 | 5.210 | 5.236 | 5.236 | 16,945 |
| 2025-11-18 | 5.125 | 5.206 | 5.078 | 5.160 | 5.160 | 17,779 |
| 2025-11-17 | 5.271 | 5.286 | 5.166 | 5.182 | 5.182 | 4,060 |
| 2025-11-14 | 5.277 | 5.302 | 5.126 | 5.300 | 5.300 | 30,769 |
| 2025-11-13 | 5.409 | 5.580 | 5.400 | 5.493 | 5.493 | 18,085 |
| 2025-11-12 | 5.246 | 5.420 | 5.246 | 5.386 | 5.386 | 15,327 |
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.