Evotec SE (ETR:EVT)
Germany
· Delayed Price · Currency is EUR 5.14
-0.17 (-3.11%)
Apr 28, 2026, 5:35 PM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.33 | 5.33 | 5.11 | 5.14 | 5.14 | -3.11% | 614,895 |
| Apr 27, 2026 | 5.32 | 5.35 | 5.23 | 5.31 | 5.31 | -0.84% | 391,103 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.19 | 5.35 | 5.35 | -0.93% | 732,294 |
| Apr 23, 2026 | 5.62 | 5.62 | 5.31 | 5.40 | 5.40 | -5.01% | 711,000 |
| Apr 22, 2026 | 5.65 | 5.77 | 5.59 | 5.69 | 5.69 | 0.62% | 911,368 |
| Apr 21, 2026 | 5.45 | 5.79 | 5.44 | 5.65 | 5.65 | 3.86% | 903,892 |
| Apr 20, 2026 | 5.45 | 5.54 | 5.29 | 5.44 | 5.44 | -3.55% | 927,677 |
| Apr 17, 2026 | 5.53 | 5.76 | 5.48 | 5.64 | 5.64 | 1.26% | 752,364 |
| Apr 16, 2026 | 5.51 | 5.66 | 5.48 | 5.57 | 5.57 | 0.45% | 671,000 |
| Apr 15, 2026 | 5.42 | 5.58 | 5.34 | 5.55 | 5.55 | 2.88% | 1,184,261 |
| Apr 14, 2026 | 4.84 | 5.39 | 4.84 | 5.39 | 5.39 | 14.68% | 1,603,462 |
| Apr 13, 2026 | 4.44 | 4.81 | 4.44 | 4.70 | 4.70 | 3.75% | 877,482 |
| Apr 10, 2026 | 4.54 | 4.59 | 4.45 | 4.53 | 4.53 | 0.09% | 811,114 |
| Apr 9, 2026 | 4.67 | 4.71 | 4.47 | 4.53 | 4.53 | -3.21% | 948,446 |
| Apr 8, 2026 | 4.65 | 4.95 | 4.59 | 4.68 | 4.68 | 4.61% | 1,490,247 |
| Apr 7, 2026 | 4.49 | 4.77 | 4.38 | 4.47 | 4.47 | -0.73% | 1,712,984 |
| Apr 2, 2026 | 4.35 | 4.58 | 4.33 | 4.50 | 4.50 | 1.03% | 619,489 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.35 | 4.46 | 4.46 | 3.89% | 639,116 |
| Mar 31, 2026 | 4.32 | 4.40 | 4.22 | 4.29 | 4.29 | 0.47% | 611,847 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.16 | 4.27 | 4.27 | -0.81% | 367,345 |
| Mar 27, 2026 | 4.39 | 4.43 | 4.21 | 4.31 | 4.31 | -1.60% | 535,514 |
| Mar 26, 2026 | 4.38 | 4.40 | 4.27 | 4.38 | 4.38 | 0.44% | 524,326 |
| Mar 25, 2026 | 4.22 | 4.47 | 4.17 | 4.36 | 4.36 | 5.75% | 730,451 |
| Mar 24, 2026 | 4.20 | 4.23 | 4.06 | 4.12 | 4.12 | -0.75% | 450,487 |
| Mar 23, 2026 | 4.13 | 4.30 | 4.01 | 4.15 | 4.15 | -3.42% | 802,598 |
| Mar 20, 2026 | 4.37 | 4.43 | 4.22 | 4.30 | 4.30 | -0.30% | 1,239,860 |
| Mar 19, 2026 | 4.33 | 4.34 | 4.18 | 4.31 | 4.31 | -1.03% | 605,563 |
| Mar 18, 2026 | 4.40 | 4.43 | 4.29 | 4.36 | 4.36 | -0.75% | 553,521 |
| Mar 17, 2026 | 4.32 | 4.39 | 4.19 | 4.39 | 4.39 | 2.91% | 675,244 |
| Mar 16, 2026 | 4.17 | 4.26 | 4.06 | 4.26 | 4.26 | 2.13% | 672,297 |
| Mar 13, 2026 | 4.24 | 4.26 | 4.00 | 4.18 | 4.18 | -3.02% | 2,020,637 |
| Mar 12, 2026 | 4.21 | 4.40 | 4.20 | 4.31 | 4.31 | -1.08% | 1,276,676 |
| Mar 11, 2026 | 4.58 | 4.61 | 4.33 | 4.35 | 4.35 | -7.58% | 2,204,774 |
| Mar 10, 2026 | 5.19 | 5.33 | 4.38 | 4.71 | 4.71 | -10.65% | 6,286,352 |
| Mar 9, 2026 | 5.25 | 5.34 | 5.16 | 5.27 | 5.27 | -2.44% | 734,845 |
| Mar 6, 2026 | 5.52 | 5.53 | 5.31 | 5.40 | 5.40 | -1.13% | 432,513 |
| Mar 5, 2026 | 5.63 | 5.69 | 5.43 | 5.46 | 5.46 | -3.33% | 317,511 |
| Mar 4, 2026 | 5.37 | 5.65 | 5.34 | 5.65 | 5.65 | 6.56% | 547,161 |
| Mar 3, 2026 | 5.62 | 5.64 | 5.23 | 5.30 | 5.30 | -6.72% | 1,386,983 |
| Mar 2, 2026 | 5.67 | 5.79 | 5.64 | 5.69 | 5.69 | -3.30% | 558,074 |
| Feb 27, 2026 | 5.82 | 6.06 | 5.82 | 5.88 | 5.88 | 0.38% | 678,983 |
| Feb 26, 2026 | 5.78 | 5.86 | 5.70 | 5.86 | 5.86 | 0.24% | 386,552 |
| Feb 25, 2026 | 5.75 | 5.95 | 5.69 | 5.84 | 5.84 | 1.74% | 550,835 |
| Feb 24, 2026 | 5.80 | 5.89 | 5.73 | 5.74 | 5.74 | -0.97% | 462,559 |
| Feb 23, 2026 | 6.00 | 6.17 | 5.78 | 5.80 | 5.80 | -4.98% | 1,101,274 |
| Feb 20, 2026 | 6.14 | 6.19 | 6.05 | 6.10 | 6.10 | -0.13% | 245,041 |
| Feb 19, 2026 | 6.29 | 6.30 | 6.08 | 6.11 | 6.11 | -1.39% | 456,065 |
| Feb 18, 2026 | 6.01 | 6.31 | 6.00 | 6.20 | 6.20 | 2.14% | 688,698 |
| Feb 17, 2026 | 6.06 | 6.10 | 6.00 | 6.07 | 6.07 | 0.70% | 414,110 |
| Feb 16, 2026 | 6.17 | 6.18 | 5.97 | 6.03 | 6.03 | -2.59% | 449,133 |
| Feb 13, 2026 | 5.81 | 6.22 | 5.78 | 6.19 | 6.19 | 6.18% | 1,049,605 |
| Feb 12, 2026 | 5.98 | 6.05 | 5.81 | 5.83 | 5.83 | -2.77% | 712,409 |
| Feb 11, 2026 | 6.15 | 6.15 | 5.95 | 5.99 | 5.99 | -2.92% | 684,092 |
| Feb 10, 2026 | 6.25 | 6.28 | 6.09 | 6.17 | 6.17 | -0.99% | 383,260 |
| Feb 9, 2026 | 6.17 | 6.23 | 6.09 | 6.23 | 6.23 | 1.40% | 241,558 |
| Feb 6, 2026 | 6.04 | 6.15 | 5.93 | 6.15 | 6.15 | 0.79% | 674,451 |
| Feb 5, 2026 | 6.37 | 6.39 | 6.08 | 6.10 | 6.10 | -3.88% | 524,973 |
| Feb 4, 2026 | 6.45 | 6.49 | 6.29 | 6.35 | 6.35 | -1.76% | 629,417 |
| Feb 3, 2026 | 6.26 | 6.62 | 6.23 | 6.46 | 6.46 | 9.49% | 1,673,688 |
| Feb 2, 2026 | 6.09 | 6.10 | 5.89 | 5.90 | 5.90 | -5.11% | 769,418 |
| Jan 30, 2026 | 6.25 | 6.37 | 6.02 | 6.22 | 6.22 | -0.80% | 824,778 |
| Jan 29, 2026 | 6.48 | 6.48 | 6.20 | 6.27 | 6.27 | -2.34% | 874,648 |
| Jan 28, 2026 | 6.22 | 6.46 | 6.15 | 6.42 | 6.42 | 4.05% | 1,073,198 |
| Jan 27, 2026 | 6.20 | 6.25 | 6.13 | 6.17 | 6.17 | -0.64% | 274,661 |
| Jan 26, 2026 | 6.15 | 6.22 | 6.10 | 6.21 | 6.21 | 0.78% | 622,993 |
| Jan 23, 2026 | 6.17 | 6.28 | 6.08 | 6.16 | 6.16 | -0.48% | 366,073 |
| Jan 22, 2026 | 6.04 | 6.25 | 6.01 | 6.19 | 6.19 | 4.45% | 562,487 |
| Jan 21, 2026 | 5.92 | 5.97 | 5.73 | 5.93 | 5.93 | 0.47% | 445,470 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.82 | 5.90 | 5.90 | -1.70% | 496,374 |
| Jan 19, 2026 | 6.15 | 6.19 | 6.00 | 6.00 | 6.00 | -4.88% | 580,954 |
| Jan 16, 2026 | 6.33 | 6.42 | 6.27 | 6.31 | 6.31 | -0.28% | 472,677 |
| Jan 15, 2026 | 6.45 | 6.47 | 6.22 | 6.33 | 6.33 | -1.25% | 457,525 |
| Jan 14, 2026 | 6.61 | 6.73 | 6.22 | 6.41 | 6.41 | -2.23% | 708,363 |
| Jan 13, 2026 | 6.50 | 6.62 | 6.43 | 6.55 | 6.55 | 1.36% | 582,387 |
| Jan 12, 2026 | 6.32 | 6.51 | 6.32 | 6.46 | 6.46 | 2.83% | 717,020 |
| Jan 9, 2026 | 6.29 | 6.45 | 6.29 | 6.29 | 6.29 | -0.82% | 631,859 |
| Jan 8, 2026 | 6.31 | 6.43 | 6.21 | 6.34 | 6.34 | 0.76% | 895,294 |
| Jan 7, 2026 | 5.84 | 6.33 | 5.81 | 6.29 | 6.29 | 8.86% | 1,810,893 |
| Jan 6, 2026 | 5.55 | 5.82 | 5.54 | 5.78 | 5.78 | 4.86% | 1,280,431 |
| Jan 5, 2026 | 5.56 | 5.64 | 5.38 | 5.51 | 5.51 | -0.22% | 1,009,095 |
| Jan 2, 2026 | 5.48 | 5.65 | 5.43 | 5.52 | 5.52 | 1.32% | 1,056,452 |
| Dec 30, 2025 | 5.40 | 5.48 | 5.35 | 5.45 | 5.45 | 0.26% | 353,409 |
| Dec 29, 2025 | 5.35 | 5.47 | 5.32 | 5.44 | 5.44 | 0.89% | 851,265 |
| Dec 23, 2025 | 5.24 | 5.52 | 5.20 | 5.39 | 5.39 | 3.10% | 1,384,431 |
| Dec 22, 2025 | 5.16 | 5.30 | 5.13 | 5.23 | 5.23 | 1.08% | 991,866 |
| Dec 19, 2025 | 5.12 | 5.20 | 5.09 | 5.17 | 5.17 | 0.51% | 915,876 |
| Dec 18, 2025 | 5.15 | 5.29 | 5.09 | 5.14 | 5.14 | -0.50% | 1,249,138 |
| Dec 17, 2025 | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | -0.77% | 656,104 |
| Dec 16, 2025 | 5.13 | 5.21 | 5.09 | 5.21 | 5.21 | 0.39% | 697,525 |
| Dec 15, 2025 | 5.20 | 5.24 | 5.07 | 5.19 | 5.19 | -0.69% | 968,392 |
| Dec 12, 2025 | 5.22 | 5.33 | 5.20 | 5.23 | 5.23 | -0.27% | 551,551 |
| Dec 11, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 0.19% | 621,175 |
| Dec 10, 2025 | 5.10 | 5.27 | 5.08 | 5.23 | 5.23 | 2.47% | 866,854 |
| Dec 9, 2025 | 5.17 | 5.22 | 4.90 | 5.10 | 5.10 | -7.20% | 3,220,614 |
| Dec 8, 2025 | 5.37 | 5.53 | 5.37 | 5.50 | 5.50 | 1.36% | 551,874 |
| Dec 5, 2025 | 5.62 | 5.67 | 5.43 | 5.43 | 5.43 | -2.66% | 539,595 |
| Dec 4, 2025 | 5.57 | 5.67 | 5.47 | 5.57 | 5.57 | 1.12% | 584,906 |
| Dec 3, 2025 | 5.54 | 5.62 | 5.30 | 5.51 | 5.51 | -1.01% | 941,604 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.50 | 5.57 | 5.57 | -1.10% | 266,636 |
| Dec 1, 2025 | 5.76 | 5.78 | 5.63 | 5.63 | 5.63 | -2.93% | 586,491 |