Evotec SE (BIT:1EVT)
Italy
· Delayed Price · Currency is EUR 5.76
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.47% | - |
| Dec 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.12% | - |
| Dec 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Dec 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.79% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.73% | - |
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.28% | - |
| Nov 27, 2025 | 5.81 | 5.81 | 5.81 | 5.76 | 5.76 | 3.04% | 1,000 |
| Nov 26, 2025 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | 1.20% | 1,085 |
| Nov 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.62% | - |
| Nov 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.18 | 0.86% | 1,000 |
| Nov 20, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.85% | - |
| Nov 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.15% | - |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% | - |
| Nov 17, 2025 | 5.24 | 5.24 | 5.18 | 5.13 | 5.13 | -3.10% | 1,140 |
| Nov 14, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.01% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.35 | 5.35 | -0.52% | 530 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.45% | - |
| Nov 11, 2025 | 5.20 | 5.23 | 5.17 | 5.10 | 5.10 | -2.00% | 2,315 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.23 | 5.20 | 5.20 | -1.07% | 1,311 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.30 | 5.26 | 5.26 | -9.56% | 7,104 |
| Nov 6, 2025 | 5.89 | 6.04 | 5.84 | 5.81 | 5.81 | -0.41% | 3,720 |
| Nov 5, 2025 | 7.05 | 7.05 | 5.87 | 5.84 | 5.84 | -17.80% | 7,515 |
| Nov 4, 2025 | 7.06 | 7.18 | 6.98 | 7.10 | 7.10 | 1.05% | 373 |
| Nov 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% | - |
| Oct 31, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.34% | - |
| Oct 30, 2025 | 6.98 | 6.98 | 6.98 | 7.03 | 7.03 | -2.25% | 250 |
| Oct 29, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.87% | - |
| Oct 28, 2025 | 7.17 | 7.17 | 7.12 | 7.06 | 7.06 | -1.09% | 280 |
| Oct 27, 2025 | 7.21 | 7.22 | 7.11 | 7.14 | 7.14 | 1.91% | 705 |
| Oct 24, 2025 | 6.92 | 7.05 | 6.92 | 7.01 | 7.01 | 2.58% | 431 |
| Oct 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.09% | - |
| Oct 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.82% | - |
| Oct 21, 2025 | 6.75 | 6.75 | 6.75 | 6.81 | 6.81 | 1.85% | 2,000 |
| Oct 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.52% | - |
| Oct 17, 2025 | 6.59 | 6.64 | 6.59 | 6.59 | 6.59 | -3.65% | 3,499 |
| Oct 16, 2025 | 6.90 | 6.95 | 6.90 | 6.84 | 6.84 | 1.73% | 2,150 |
| Oct 15, 2025 | 6.61 | 6.61 | 6.61 | 6.72 | 6.72 | 1.94% | 100 |
| Oct 14, 2025 | 6.06 | 6.68 | 6.06 | 6.60 | 6.60 | -1.85% | 12 |
| Oct 13, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.42% | - |
| Oct 10, 2025 | 6.82 | 6.82 | 6.82 | 6.69 | 6.69 | -1.24% | 3,499 |
| Oct 9, 2025 | 6.55 | 6.55 | 6.54 | 6.78 | 6.78 | -0.99% | 565 |
| Oct 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.62% | - |
| Oct 7, 2025 | 6.76 | 6.76 | 6.76 | 6.80 | 6.80 | -1.53% | 353 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | 2.83% | 450 |
| Oct 3, 2025 | 6.69 | 6.70 | 6.62 | 6.72 | 6.72 | 1.88% | 7,450 |
| Oct 2, 2025 | 6.51 | 6.51 | 6.51 | 6.59 | 6.59 | 3.61% | 400 |
| Oct 1, 2025 | 6.24 | 6.24 | 6.24 | 6.36 | 6.36 | 2.78% | 180 |
| Sep 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.55% | - |
| Sep 29, 2025 | 5.97 | 6.03 | 5.97 | 6.04 | 6.04 | 1.72% | 256 |
| Sep 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.62% | - |
| Sep 25, 2025 | 6.15 | 6.15 | 6.15 | 6.03 | 6.03 | -3.05% | 180 |
| Sep 24, 2025 | 6.64 | 6.64 | 6.64 | 6.22 | 6.22 | -6.21% | 150 |
| Sep 23, 2025 | 6.24 | 6.64 | 6.24 | 6.64 | 6.64 | 4.27% | 900 |
| Sep 22, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.76% | - |
| Sep 19, 2025 | 6.37 | 6.37 | 6.37 | 6.25 | 6.25 | 0.39% | 315 |
| Sep 18, 2025 | 6.25 | 6.34 | 6.25 | 6.23 | 6.23 | 0.74% | 735 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | 1.14% | 125 |
| Sep 16, 2025 | 6.13 | 6.13 | 6.13 | 6.11 | 6.11 | 2.79% | 1,000 |
| Sep 15, 2025 | 6.12 | 6.12 | 5.99 | 5.95 | 5.95 | 1.95% | 265 |
| Sep 12, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.71% | - |
| Sep 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.37% | - |
| Sep 10, 2025 | 5.80 | 5.88 | 5.80 | 5.90 | 5.90 | 1.51% | 660 |
| Sep 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.25% | - |
| Sep 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.50% | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 5.86 | 5.86 | 1.67% | 4,800 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.27% | - |
| Sep 3, 2025 | 5.86 | 5.86 | 5.80 | 5.83 | 5.83 | -0.03% | 2,200 |
| Sep 2, 2025 | 5.92 | 5.92 | 5.85 | 5.84 | 5.84 | -5.54% | 1,254 |
| Sep 1, 2025 | 6.28 | 6.28 | 6.13 | 6.18 | 6.18 | 2.76% | 3,531 |
| Aug 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.07% | - |
| Aug 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.76% | - |
| Aug 27, 2025 | 6.04 | 6.04 | 5.90 | 5.91 | 5.91 | -1.14% | 443 |
| Aug 26, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.45% | - |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.01% | - |
| Aug 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.59% | - |
| Aug 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.03% | - |
| Aug 20, 2025 | 6.13 | 6.13 | 6.10 | 6.22 | 6.22 | -1.02% | 295 |
| Aug 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.25% | - |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.26% | - |
| Aug 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.37% | - |
| Aug 13, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.49 | -1.25% | 20 |
| Aug 12, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.06% | - |
| Aug 11, 2025 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | -3.44% | 2,173 |
| Aug 8, 2025 | 6.93 | 6.93 | 6.93 | 6.81 | 6.81 | 3.28% | 2 |
| Aug 7, 2025 | 6.48 | 6.59 | 6.48 | 6.59 | 6.59 | 1.38% | 11 |
| Aug 6, 2025 | 6.57 | 6.57 | 6.57 | 6.50 | 6.50 | -2.98% | 160 |
| Aug 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.65% | - |
| Aug 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.96% | - |
| Aug 1, 2025 | 7.10 | 7.10 | 7.10 | 6.95 | 6.95 | -1.78% | 25 |
| Jul 31, 2025 | 7.27 | 7.27 | 7.27 | 7.08 | 7.08 | -4.22% | 500 |
| Jul 30, 2025 | 7.70 | 7.70 | 7.66 | 7.39 | 7.39 | -0.08% | 2,600 |
| Jul 29, 2025 | 7.36 | 7.45 | 7.36 | 7.40 | 7.40 | -0.78% | 2,600 |
| Jul 28, 2025 | 7.44 | 7.67 | 7.38 | 7.45 | 7.45 | 3.27% | 3,040 |
| Jul 25, 2025 | 7.10 | 7.25 | 7.06 | 7.22 | 7.22 | 5.87% | 2,600 |
| Jul 24, 2025 | 6.45 | 6.79 | 6.45 | 6.82 | 6.82 | 7.57% | 7,429 |
| Jul 23, 2025 | 6.25 | 6.31 | 6.25 | 6.34 | 6.34 | 2.00% | 3,000 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.15 | 6.21 | 6.21 | -8.89% | 1,712 |
| Jul 21, 2025 | 7.38 | 7.38 | 6.19 | 6.82 | 6.82 | -8.43% | 52,696 |
| Jul 18, 2025 | 7.48 | 7.48 | 7.48 | 7.45 | 7.45 | 0.59% | 2,500 |