Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.062 | 8.370 | 7.044 | 8.225 | 8.225 | 247,738 |
| 2025-05-22 | 7.019 | 7.044 | 6.604 | 7.044 | 7.044 | 75,479 |
| 2025-05-21 | 7.095 | 7.114 | 7.028 | 7.114 | 7.114 | 601,657 |
| 2025-05-20 | 6.955 | 7.062 | 6.950 | 7.056 | 7.056 | 138,306 |
| 2025-05-19 | 7.138 | 7.140 | 6.914 | 7.007 | 7.007 | 15,155 |
| 2025-05-16 | 7.101 | 7.260 | 7.050 | 7.218 | 7.218 | 70,386 |
| 2025-05-15 | 7.115 | 7.148 | 6.922 | 7.009 | 7.009 | 10,354 |
| 2025-05-14 | 7.561 | 7.660 | 7.048 | 7.062 | 7.062 | 11,461 |
| 2025-05-13 | 7.316 | 7.554 | 7.309 | 7.355 | 7.355 | 51,256 |
| 2025-05-12 | 7.536 | 7.593 | 7.248 | 7.298 | 7.298 | 166,545 |
| 2025-05-09 | 6.923 | 7.724 | 6.906 | 7.600 | 7.600 | 25,770 |
| 2025-05-08 | 7.150 | 7.172 | 6.864 | 6.923 | 6.923 | 54,112 |
| 2025-05-07 | 7.238 | 7.300 | 6.950 | 7.097 | 7.097 | 204,843 |
| 2025-05-06 | 6.945 | 7.344 | 6.788 | 7.286 | 7.286 | 671,869 |
| 2025-05-02 | 7.362 | 7.708 | 7.332 | 7.538 | 7.538 | 25,990 |
| 2025-05-01 | 7.269 | 7.269 | 7.269 | 7.269 | 7.269 | 0 |
| 2025-04-30 | 7.500 | 7.500 | 7.178 | 7.269 | 7.269 | 38,462 |
| 2025-04-29 | 7.520 | 7.734 | 7.300 | 7.485 | 7.485 | 13,332 |
| 2025-04-28 | 7.380 | 7.580 | 7.380 | 7.507 | 7.507 | 8,831 |
| 2025-04-25 | 7.364 | 7.424 | 7.200 | 7.331 | 7.331 | 10,076 |
| 2025-04-24 | 7.573 | 7.596 | 7.016 | 7.325 | 7.325 | 106,044 |
| 2025-04-23 | 7.040 | 7.318 | 6.978 | 7.267 | 7.267 | 169,692 |
| 2025-04-22 | 6.566 | 6.830 | 6.358 | 6.806 | 6.806 | 116,042 |
| 2025-04-17 | 6.145 | 6.580 | 5.952 | 6.488 | 6.488 | 460,542 |
| 2025-04-16 | 5.819 | 5.872 | 5.700 | 5.844 | 5.844 | 3,264 |
| 2025-04-15 | 5.840 | 5.948 | 5.816 | 5.899 | 5.899 | 3,792 |
| 2025-04-14 | 5.569 | 5.821 | 5.550 | 5.821 | 5.821 | 10,991 |
| 2025-04-11 | 5.524 | 5.552 | 5.228 | 5.314 | 5.314 | 5,414 |
| 2025-04-10 | 5.934 | 5.986 | 5.415 | 5.415 | 5.415 | 10,137 |
| 2025-04-09 | 5.509 | 5.618 | 5.322 | 5.366 | 5.366 | 6,191 |
| 2025-04-08 | 5.497 | 5.764 | 5.300 | 5.764 | 5.764 | 3,870 |
| 2025-04-07 | 5.165 | 5.488 | 5.060 | 5.243 | 5.243 | 62,923 |
| 2025-04-04 | 5.895 | 5.915 | 5.365 | 5.533 | 5.533 | 77,409 |
| 2025-04-03 | 5.783 | 6.080 | 5.770 | 5.860 | 5.860 | 18,985 |
| 2025-04-02 | 5.950 | 5.950 | 5.780 | 5.938 | 5.938 | 24,907 |
| 2025-04-01 | 6.123 | 6.210 | 6.040 | 6.133 | 6.133 | 19,712 |
| 2025-03-31 | 5.933 | 6.080 | 5.795 | 6.075 | 6.075 | 25,915 |
| 2025-03-28 | 6.020 | 6.075 | 5.915 | 5.958 | 5.958 | 27,978 |
| 2025-03-27 | 6.180 | 6.180 | 6.000 | 6.045 | 6.045 | 14,594 |
| 2025-03-26 | 6.460 | 6.460 | 6.295 | 6.303 | 6.303 | 11,666 |
| 2025-03-25 | 6.650 | 6.680 | 6.410 | 6.410 | 6.410 | 10,536 |
| 2025-03-24 | 6.410 | 6.670 | 6.375 | 6.563 | 6.563 | 10,283 |
| 2025-03-21 | 6.430 | 6.455 | 6.215 | 6.275 | 6.275 | 24,912 |
| 2025-03-20 | 6.563 | 6.625 | 6.350 | 6.368 | 6.368 | 457,122 |
| 2025-03-19 | 6.650 | 6.685 | 6.440 | 6.528 | 6.528 | 42,075 |
| 2025-03-18 | 6.528 | 6.730 | 6.500 | 6.640 | 6.640 | 24,519 |
| 2025-03-17 | 6.313 | 6.490 | 6.300 | 6.440 | 6.440 | 30,358 |
| 2025-03-14 | 6.230 | 6.390 | 6.160 | 6.313 | 6.313 | 7,507 |
| 2025-03-13 | 6.188 | 6.255 | 6.070 | 6.255 | 6.255 | 70,020 |
| 2025-03-12 | 6.303 | 6.350 | 6.120 | 6.183 | 6.183 | 25,490 |
| 2025-03-11 | 6.400 | 6.495 | 6.200 | 6.215 | 6.215 | 6,605 |
| 2025-03-10 | 6.723 | 6.740 | 6.305 | 6.393 | 6.393 | 21,256 |
| 2025-03-07 | 6.733 | 6.965 | 6.585 | 6.630 | 6.630 | 352,128 |
| 2025-03-06 | 7.193 | 7.225 | 6.825 | 6.825 | 6.825 | 32,545 |
| 2025-03-05 | 7.338 | 7.400 | 7.150 | 7.230 | 7.230 | 7,527 |
| 2025-03-04 | 8.010 | 8.090 | 7.120 | 7.215 | 7.215 | 48,146 |
| 2025-03-03 | 8.153 | 8.350 | 8.000 | 8.178 | 8.178 | 27,228 |
| 2025-02-28 | 8.318 | 8.340 | 8.110 | 8.200 | 8.200 | 23,260 |
| 2025-02-27 | 8.235 | 8.550 | 8.155 | 8.440 | 8.440 | 14,071 |
| 2025-02-26 | 8.318 | 8.340 | 8.045 | 8.173 | 8.173 | 17,287 |
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.