Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.317 | 6.350 | 6.246 | 6.318 | 6.318 | 199,002 |
| 2025-08-15 | 6.498 | 6.500 | 6.296 | 6.371 | 6.371 | 288,113 |
| 2025-08-14 | 6.525 | 6.698 | 6.446 | 6.518 | 6.518 | 193,242 |
| 2025-08-13 | 6.619 | 6.866 | 6.432 | 6.459 | 6.459 | 6,201 |
| 2025-08-12 | 6.617 | 6.650 | 6.512 | 6.526 | 6.526 | 950 |
| 2025-08-11 | 6.800 | 6.810 | 6.530 | 6.558 | 6.558 | 3,346 |
| 2025-08-08 | 6.685 | 6.934 | 6.622 | 6.836 | 6.836 | 53,605 |
| 2025-08-07 | 6.477 | 6.662 | 6.424 | 6.545 | 6.545 | 56,276 |
| 2025-08-06 | 6.654 | 6.654 | 6.500 | 6.555 | 6.555 | 5,743 |
| 2025-08-05 | 6.781 | 6.846 | 6.654 | 6.696 | 6.696 | 19,180 |
| 2025-08-04 | 7.087 | 7.102 | 6.752 | 6.792 | 6.792 | 59,858 |
| 2025-08-01 | 6.908 | 6.984 | 6.780 | 6.939 | 6.939 | 64,091 |
| 2025-07-31 | 7.321 | 7.404 | 7.034 | 7.046 | 7.046 | 10,926 |
| 2025-07-30 | 7.577 | 7.812 | 7.378 | 7.440 | 7.440 | 26,250 |
| 2025-07-29 | 7.392 | 7.544 | 7.360 | 7.445 | 7.445 | 153,387 |
| 2025-07-28 | 7.306 | 7.684 | 7.300 | 7.459 | 7.459 | 201,662 |
| 2025-07-25 | 6.869 | 7.278 | 6.860 | 7.171 | 7.171 | 92,616 |
| 2025-07-24 | 6.402 | 6.886 | 6.402 | 6.838 | 6.838 | 15,274 |
| 2025-07-23 | 6.281 | 6.370 | 6.196 | 6.363 | 6.363 | 614,726 |
| 2025-07-22 | 6.264 | 6.330 | 6.108 | 6.230 | 6.230 | 37,451 |
| 2025-07-21 | 7.327 | 7.480 | 6.160 | 6.242 | 6.242 | 291,670 |
| 2025-07-18 | 7.396 | 7.574 | 7.372 | 7.483 | 7.483 | 65,724 |
| 2025-07-17 | 7.312 | 7.422 | 7.280 | 7.407 | 7.407 | 103,713 |
| 2025-07-16 | 7.232 | 7.422 | 7.228 | 7.310 | 7.310 | 22,505 |
| 2025-07-15 | 7.068 | 7.466 | 7.050 | 7.316 | 7.316 | 9,031 |
| 2025-07-14 | 6.822 | 7.114 | 6.801 | 7.102 | 7.102 | 55,921 |
| 2025-07-11 | 7.197 | 7.206 | 7.016 | 7.113 | 7.113 | 52,462 |
| 2025-07-10 | 7.152 | 7.336 | 7.140 | 7.267 | 7.267 | 62,729 |
| 2025-07-09 | 7.171 | 7.290 | 7.094 | 7.095 | 7.095 | 17,106 |
| 2025-07-08 | 7.142 | 7.280 | 7.026 | 7.214 | 7.214 | 1,980 |
| 2025-07-07 | 7.208 | 7.254 | 7.156 | 7.254 | 7.254 | 773 |
| 2025-07-04 | 7.181 | 7.252 | 7.172 | 7.216 | 7.216 | 179 |
| 2025-07-03 | 7.318 | 7.520 | 7.162 | 7.195 | 7.195 | 15,745 |
| 2025-07-02 | 7.210 | 7.400 | 7.116 | 7.384 | 7.384 | 14,518 |
| 2025-07-01 | 7.148 | 7.174 | 6.952 | 7.112 | 7.112 | 9,555 |
| 2025-06-30 | 7.138 | 7.374 | 7.112 | 7.204 | 7.204 | 19,451 |
| 2025-06-27 | 7.228 | 7.254 | 7.090 | 7.105 | 7.105 | 156,880 |
| 2025-06-26 | 7.261 | 7.322 | 7.184 | 7.247 | 7.247 | 8,011 |
| 2025-06-25 | 6.974 | 7.270 | 6.962 | 7.054 | 7.054 | 116,079 |
| 2025-06-24 | 6.668 | 6.850 | 6.588 | 6.848 | 6.848 | 4,101 |
| 2025-06-23 | 6.494 | 6.586 | 6.392 | 6.514 | 6.514 | 11,669 |
| 2025-06-20 | 6.619 | 6.734 | 6.602 | 6.609 | 6.609 | 3,902 |
| 2025-06-19 | 6.722 | 6.772 | 6.587 | 6.621 | 6.621 | 11,003 |
| 2025-06-18 | 6.902 | 6.974 | 6.750 | 6.888 | 6.888 | 4,762 |
| 2025-06-17 | 7.154 | 7.164 | 6.902 | 7.026 | 7.026 | 4,317 |
| 2025-06-16 | 7.407 | 7.488 | 6.990 | 7.104 | 7.104 | 15,579 |
| 2025-06-13 | 7.343 | 7.482 | 7.320 | 7.425 | 7.425 | 59,811 |
| 2025-06-12 | 7.248 | 7.702 | 7.248 | 7.548 | 7.548 | 22,018 |
| 2025-06-11 | 7.120 | 7.406 | 7.020 | 7.401 | 7.401 | 174,545 |
| 2025-06-10 | 7.060 | 7.176 | 7.056 | 7.128 | 7.128 | 23,785 |
| 2025-06-09 | 7.138 | 7.350 | 7.100 | 7.196 | 7.196 | 2,453 |
| 2025-06-06 | 7.027 | 7.080 | 6.982 | 6.982 | 6.982 | 158,057 |
| 2025-06-05 | 7.146 | 7.184 | 6.962 | 6.962 | 6.962 | 5,113 |
| 2025-06-04 | 7.068 | 7.218 | 7.068 | 7.120 | 7.120 | 82,507 |
| 2025-06-03 | 7.021 | 7.077 | 6.843 | 7.054 | 7.054 | 8,881 |
| 2025-06-02 | 6.826 | 6.870 | 6.650 | 6.846 | 6.846 | 55,690 |
| 2025-05-30 | 6.814 | 7.012 | 6.800 | 7.001 | 7.001 | 11,353 |
| 2025-05-29 | 7.167 | 7.192 | 6.692 | 6.738 | 6.738 | 73,807 |
| 2025-05-28 | 7.230 | 7.484 | 7.010 | 7.056 | 7.056 | 243,200 |
| 2025-05-27 | 8.562 | 8.568 | 7.506 | 7.506 | 7.506 | 136,080 |
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.