Evotec SE EVT
XETR · Germany · Commercial Services
€3.03-0.07 (-2.32%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.03 | -2.32% | €3.08 | €3.14 | €3.02 | 1.10M |
| 2026-09-30 | €3.10 | +5.08% | €2.99 | €3.14 | €2.99 | 1.00M |
| 2026-09-29 | €2.95 | +3.15% | €2.88 | €2.98 | €2.84 | 1.05M |
| 2026-09-28 | €2.86 | +1.78% | €2.79 | €2.90 | €2.79 | 1.54M |
| 2026-09-25 | €2.81 | +2.03% | €2.78 | €2.81 | €2.71 | 640.83K |
| 2026-09-24 | €2.75 | -1.64% | €2.79 | €2.80 | €2.71 | 652.62K |
| 2026-09-23 | €2.80 | -0.21% | €2.79 | €2.85 | €2.78 | 792.35K |
| 2026-09-22 | €2.81 | +0.43% | €2.74 | €2.88 | €2.73 | 1.37M |
| 2026-09-21 | €2.79 | -4.12% | €2.97 | €3.02 | €2.79 | 1.40M |
| 2026-09-18 | €2.91 | +1.11% | €2.91 | €3.10 | €2.91 | 1.69M |
| 2026-09-17 | €2.88 | +2.64% | €2.82 | €2.91 | €2.79 | 1.21M |
| 2026-09-16 | €2.81 | +0.07% | €2.86 | €2.88 | €2.79 | 689.09K |
| 2026-09-15 | €2.81 | -1.89% | €2.85 | €2.85 | €2.77 | 1.36M |
| 2026-09-14 | €2.86 | -3.64% | €2.95 | €2.98 | €2.86 | 1.09M |
| 2026-09-11 | €2.97 | -2.50% | €3.05 | €3.06 | €2.97 | 1.20M |
| 2026-09-10 | €3.04 | -3.00% | €3.16 | €3.16 | €2.99 | 795.44K |
| 2026-09-09 | €3.14 | -0.76% | €3.15 | €3.19 | €3.13 | 561.74K |
| 2026-09-08 | €3.16 | -1.62% | €3.19 | €3.22 | €3.13 | 833.11K |
| 2026-09-07 | €3.21 | +0.06% | €3.19 | €3.21 | €3.16 | 256.47K |
| 2026-09-04 | €3.21 | -1.89% | €3.27 | €3.27 | €3.19 | 1.09M |
| 2026-09-03 | €3.27 | -0.97% | €3.31 | €3.37 | €3.27 | 490.06K |
| 2026-09-02 | €3.31 | +4.95% | €3.13 | €3.33 | €3.12 | 906.73K |
| 2026-09-01 | €3.15 | -2.96% | €3.25 | €3.28 | €3.15 | 823.20K |
| 2026-08-31 | €3.25 | -3.05% | €3.30 | €3.34 | €3.22 | 1.07M |
| 2026-08-28 | €3.35 | -1.06% | €3.39 | €3.41 | €3.33 | 424.03K |
| 2026-08-27 | €3.38 | +0.89% | €3.37 | €3.41 | €3.35 | 310.97K |
| 2026-08-26 | €3.35 | +3.07% | €3.27 | €3.41 | €3.26 | 934.90K |
| 2026-08-25 | €3.25 | -0.61% | €3.29 | €3.31 | €3.24 | 1.09M |
| 2026-08-24 | €3.27 | -2.44% | €3.33 | €3.35 | €3.27 | 599.72K |
| 2026-08-21 | €3.36 | 0.00% | €3.36 | €3.37 | €3.31 | 315.56K |
| 2026-08-20 | €3.36 | -1.41% | €3.44 | €3.46 | €3.33 | 632.20K |
| 2026-08-19 | €3.40 | +2.53% | €3.32 | €3.40 | €3.26 | 689.32K |
| 2026-08-18 | €3.32 | -3.26% | €3.42 | €3.42 | €3.32 | 823.63K |
| 2026-08-17 | €3.43 | -0.41% | €3.47 | €3.47 | €3.37 | 736.71K |
| 2026-08-14 | €3.45 | -2.87% | €3.56 | €3.59 | €3.41 | 1.12M |
| 2026-08-13 | €3.55 | -7.84% | €3.80 | €3.88 | €3.51 | 1.59M |
| 2026-08-12 | €3.85 | +3.89% | €3.73 | €3.85 | €3.66 | 709.42K |
| 2026-08-11 | €3.71 | +1.37% | €3.69 | €3.79 | €3.65 | 623.91K |
| 2026-08-10 | €3.66 | +5.54% | €3.53 | €3.73 | €3.51 | 1.48M |
| 2026-08-07 | €3.46 | +0.93% | €3.45 | €3.56 | €3.45 | 698.50K |
| 2026-08-06 | €3.43 | +0.06% | €3.47 | €3.52 | €3.43 | 640.51K |
| 2026-08-05 | €3.43 | -0.46% | €3.55 | €3.58 | €3.43 | 749.92K |
| 2026-08-04 | €3.45 | -1.20% | €3.49 | €3.58 | €3.45 | 754.88K |
| 2026-08-03 | €3.49 | +2.29% | €3.46 | €3.52 | €3.45 | 582.95K |
| 2026-07-31 | €3.41 | -1.22% | €3.49 | €3.52 | €3.38 | 894.79K |
| 2026-07-30 | €3.45 | -0.52% | €3.48 | €3.52 | €3.44 | 760.38K |
| 2026-07-29 | €3.47 | -0.97% | €3.52 | €3.53 | €3.45 | 454.50K |
| 2026-07-28 | €3.50 | +2.34% | €3.42 | €3.57 | €3.42 | 707.35K |
| 2026-07-27 | €3.42 | -0.87% | €3.49 | €3.54 | €3.42 | 708.71K |
| 2026-07-24 | €3.45 | -0.29% | €3.48 | €3.53 | €3.42 | 676.16K |
| 2026-07-23 | €3.46 | +0.06% | €3.45 | €3.50 | €3.39 | 738.74K |
| 2026-07-22 | €3.46 | -2.04% | €3.48 | €3.52 | €3.42 | 695.61K |
| 2026-07-21 | €3.53 | -0.62% | €3.55 | €3.65 | €3.46 | 1.24M |
| 2026-07-20 | €3.56 | +3.37% | €3.41 | €3.67 | €3.41 | 1.08M |
| 2026-07-17 | €3.44 | -0.64% | €3.43 | €3.58 | €3.38 | 1.42M |
| 2026-07-16 | €3.46 | -1.25% | €3.40 | €3.56 | €3.40 | 1.21M |
| 2026-07-15 | €3.51 | -6.51% | €3.68 | €3.69 | €3.37 | 3.41M |
| 2026-07-14 | €3.75 | -24.12% | €3.87 | €3.87 | €3.18 | 7.00M |
| 2026-07-13 | €4.94 | -0.08% | €4.89 | €5.02 | €4.87 | 416.43K |
| 2026-07-10 | €4.95 | -0.88% | €4.95 | €5.09 | €4.90 | 342.44K |
| 2026-07-09 | €4.99 | +2.00% | €4.93 | €5.09 | €4.86 | 291.05K |
| 2026-07-08 | €4.89 | -2.94% | €5.05 | €5.05 | €4.81 | 420.51K |
| 2026-07-07 | €5.04 | -2.14% | €5.16 | €5.20 | €5.04 | 330.82K |
| 2026-07-06 | €5.15 | +0.19% | €5.16 | €5.20 | €5.09 | 304.97K |
| 2026-07-03 | €5.14 | -0.10% | €5.20 | €5.21 | €5.10 | 398.66K |
| 2026-07-02 | €5.14 | +0.98% | €5.11 | €5.22 | €5.05 | 551.84K |
| 2026-07-01 | €5.09 | +1.94% | €5.05 | €5.23 | €5.03 | 716.38K |
| 2026-06-30 | €5.00 | +0.60% | €5.02 | €5.09 | €4.94 | 670.94K |
| 2026-06-29 | €4.97 | +1.26% | €4.94 | €4.98 | €4.85 | 455.19K |
| 2026-06-26 | €4.91 | +1.41% | €4.82 | €4.93 | €4.80 | 459.99K |
| 2026-06-25 | €4.84 | +0.58% | €4.83 | €4.90 | €4.70 | 719.95K |
| 2026-06-24 | €4.81 | +2.30% | €4.72 | €4.97 | €4.67 | 1.01M |
| 2026-06-23 | €4.70 | +0.69% | €4.60 | €4.76 | €4.57 | 329.62K |
| 2026-06-22 | €4.67 | +0.86% | €4.64 | €4.71 | €4.60 | 330.86K |
| 2026-06-19 | €4.63 | +2.03% | €4.60 | €4.64 | €4.54 | 600.99K |
| 2026-06-18 | €4.54 | -4.06% | €4.68 | €4.85 | €4.54 | 495.16K |
| 2026-06-17 | €4.73 | +0.64% | €4.60 | €4.73 | €4.52 | 648.55K |
| 2026-06-16 | €4.70 | -3.77% | €4.87 | €4.91 | €4.67 | 542.95K |
| 2026-06-15 | €4.88 | +2.43% | €4.87 | €4.91 | €4.77 | 641.47K |
| 2026-06-12 | €4.77 | +2.41% | €4.72 | €4.78 | €4.66 | 513.49K |
| 2026-06-11 | €4.66 | +1.39% | €4.65 | €4.68 | €4.57 | 419.50K |
| 2026-06-10 | €4.59 | -3.33% | €4.75 | €4.78 | €4.59 | 367.31K |
| 2026-06-09 | €4.75 | -3.69% | €4.91 | €4.91 | €4.75 | 441.69K |
| 2026-06-08 | €4.93 | 0.00% | €4.83 | €4.93 | €4.77 | 366.54K |
| 2026-06-05 | €4.93 | -3.58% | €5.12 | €5.20 | €4.93 | 593.71K |
| 2026-06-04 | €5.11 | +1.79% | €5.03 | €5.11 | €4.99 | 365.40K |
| 2026-06-03 | €5.03 | -1.37% | €5.13 | €5.14 | €4.99 | 578.44K |
| 2026-06-02 | €5.09 | -3.96% | €5.31 | €5.33 | €5.07 | 474.32K |
| 2026-06-01 | €5.30 | +0.47% | €5.26 | €5.32 | €5.17 | 536.93K |
| 2026-05-29 | €5.28 | +3.33% | €5.20 | €5.31 | €5.12 | 1.01M |