Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.175 | 5.220 | 5.120 | 5.134 | 5.134 | 17,003 |
| 2025-11-10 | 5.321 | 5.428 | 5.166 | 5.216 | 5.216 | 20,773 |
| 2025-11-07 | 5.766 | 5.784 | 5.238 | 5.288 | 5.288 | 38,324 |
| 2025-11-06 | 5.932 | 6.051 | 5.784 | 5.831 | 5.831 | 31,349 |
| 2025-11-05 | 7.134 | 7.298 | 5.814 | 5.817 | 5.817 | 70,045 |
| 2025-11-04 | 6.992 | 7.142 | 6.874 | 7.082 | 7.082 | 34,822 |
| 2025-11-03 | 7.021 | 7.148 | 7.008 | 7.060 | 7.060 | 5,338 |
| 2025-10-31 | 7.078 | 7.126 | 6.996 | 7.070 | 7.070 | 3,046 |
| 2025-10-30 | 7.126 | 7.126 | 7.002 | 7.072 | 7.072 | 5,955 |
| 2025-10-29 | 7.101 | 7.214 | 7.070 | 7.122 | 7.122 | 26,320 |
| 2025-10-28 | 6.925 | 7.156 | 6.924 | 7.092 | 7.092 | 10,152 |
| 2025-10-27 | 7.144 | 7.288 | 7.094 | 7.142 | 7.142 | 8,983 |
| 2025-10-24 | 6.923 | 7.106 | 6.886 | 6.988 | 6.988 | 6,210 |
| 2025-10-23 | 6.728 | 6.855 | 6.728 | 6.855 | 6.855 | 488 |
| 2025-10-22 | 6.666 | 6.810 | 6.662 | 6.785 | 6.785 | 1,121 |
| 2025-10-21 | 6.709 | 6.888 | 6.686 | 6.818 | 6.818 | 3,204 |
| 2025-10-20 | 6.609 | 6.694 | 6.506 | 6.694 | 6.694 | 38,052 |
| 2025-10-17 | 6.826 | 6.854 | 6.564 | 6.640 | 6.640 | 5,709 |
| 2025-10-16 | 6.688 | 6.960 | 6.688 | 6.943 | 6.943 | 3,165 |
| 2025-10-15 | 6.672 | 6.726 | 6.622 | 6.664 | 6.664 | 431 |
| 2025-10-14 | 6.730 | 6.738 | 6.574 | 6.574 | 6.574 | 5,555 |
| 2025-10-13 | 6.705 | 6.816 | 6.608 | 6.814 | 6.814 | 3,267 |
| 2025-10-10 | 6.709 | 6.960 | 6.666 | 6.666 | 6.666 | 12,496 |
| 2025-10-09 | 6.812 | 6.820 | 6.400 | 6.788 | 6.788 | 6,840 |
| 2025-10-08 | 6.752 | 6.876 | 6.718 | 6.820 | 6.820 | 7,553 |
| 2025-10-07 | 6.857 | 6.880 | 6.766 | 6.820 | 6.820 | 8,078 |
| 2025-10-06 | 6.765 | 6.958 | 6.724 | 6.868 | 6.868 | 8,620 |
| 2025-10-03 | 6.608 | 6.748 | 6.608 | 6.720 | 6.720 | 1,238 |
| 2025-10-02 | 6.395 | 6.674 | 6.382 | 6.603 | 6.603 | 7,064 |
| 2025-10-01 | 6.188 | 6.354 | 6.180 | 6.354 | 6.354 | 6,396 |
| 2025-09-30 | 5.990 | 6.166 | 5.990 | 6.146 | 6.146 | 2,363 |
| 2025-09-29 | 5.909 | 6.048 | 5.900 | 6.034 | 6.034 | 1,506 |
| 2025-09-26 | 6.022 | 6.058 | 5.894 | 5.954 | 5.954 | 7,137 |
| 2025-09-25 | 6.196 | 6.220 | 6.040 | 6.086 | 6.086 | 2,123 |
| 2025-09-24 | 6.176 | 6.235 | 6.048 | 6.235 | 6.235 | 17,902 |
| 2025-09-23 | 6.287 | 6.374 | 6.168 | 6.206 | 6.206 | 9,297 |
| 2025-09-22 | 6.221 | 6.378 | 6.168 | 6.344 | 6.344 | 6,931 |
| 2025-09-19 | 6.338 | 6.430 | 6.237 | 6.244 | 6.244 | 11,419 |
| 2025-09-18 | 6.164 | 6.310 | 6.126 | 6.270 | 6.270 | 5,172 |
| 2025-09-17 | 6.162 | 6.198 | 6.084 | 6.192 | 6.192 | 2,774 |
| 2025-09-16 | 6.030 | 6.246 | 6.010 | 6.114 | 6.114 | 6,999 |
| 2025-09-15 | 5.852 | 6.002 | 5.852 | 5.948 | 5.948 | 2,398 |
| 2025-09-12 | 5.868 | 5.942 | 5.810 | 5.899 | 5.899 | 8,843 |
| 2025-09-11 | 5.835 | 5.962 | 5.824 | 5.903 | 5.903 | 7,987 |
| 2025-09-10 | 5.825 | 5.946 | 5.782 | 5.891 | 5.891 | 56,411 |
| 2025-09-09 | 5.825 | 5.860 | 5.728 | 5.810 | 5.810 | 13,259 |
| 2025-09-08 | 5.969 | 5.990 | 5.752 | 5.844 | 5.844 | 6,850 |
| 2025-09-05 | 5.786 | 5.950 | 5.784 | 5.821 | 5.821 | 410,573 |
| 2025-09-04 | 5.842 | 5.846 | 5.730 | 5.792 | 5.792 | 4,072 |
| 2025-09-03 | 5.880 | 5.880 | 5.740 | 5.776 | 5.776 | 14,716 |
| 2025-09-02 | 6.067 | 6.094 | 5.810 | 5.840 | 5.840 | 6,535 |
| 2025-09-01 | 6.104 | 6.280 | 6.022 | 6.068 | 6.068 | 16,076 |
| 2025-08-29 | 5.961 | 6.038 | 5.926 | 6.038 | 6.038 | 10,349 |
| 2025-08-28 | 6.000 | 6.126 | 5.990 | 6.061 | 6.061 | 144,064 |
| 2025-08-27 | 5.983 | 5.998 | 5.786 | 5.907 | 5.907 | 119,414 |
| 2025-08-26 | 6.028 | 6.054 | 5.956 | 6.001 | 6.001 | 264,945 |
| 2025-08-22 | 6.073 | 6.164 | 6.000 | 6.149 | 6.149 | 172,657 |
| 2025-08-21 | 6.170 | 6.172 | 6.022 | 6.082 | 6.082 | 121,109 |
| 2025-08-20 | 6.205 | 6.214 | 6.071 | 6.110 | 6.110 | 192,224 |
| 2025-08-19 | 6.254 | 6.362 | 6.204 | 6.264 | 6.264 | 188,256 |
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.