Evotec SE (FRA:EVT)
Germany
· Delayed Price · Currency is EUR 5.57
+0.06 (1.12%)
Last updated: Dec 4, 2025, 9:00 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.53 | 5.62 | 5.49 | 5.51 | 5.51 | -1.99% | 4,212 |
| Dec 4, 2025 | 5.48 | 5.62 | 5.47 | 5.62 | 5.62 | 2.52% | 1,490 |
| Dec 3, 2025 | 5.53 | 5.53 | 5.43 | 5.48 | 5.48 | -1.23% | 350 |
| Dec 2, 2025 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | -1.00% | 600 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -3.15% | 1,120 |
| Nov 28, 2025 | 5.76 | 5.86 | 5.76 | 5.79 | 5.79 | -0.58% | 1,600 |
| Nov 27, 2025 | 5.65 | 5.86 | 5.65 | 5.82 | 5.82 | 2.83% | 5,560 |
| Nov 26, 2025 | 5.50 | 5.77 | 5.50 | 5.66 | 5.66 | 3.66% | 1,460 |
| Nov 25, 2025 | 5.25 | 5.54 | 5.25 | 5.46 | 5.46 | 4.76% | 1,160 |
| Nov 24, 2025 | 5.31 | 5.31 | 5.19 | 5.21 | 5.21 | 0.62% | 2,330 |
| Nov 21, 2025 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 1.85% | 3,430 |
| Nov 20, 2025 | 5.18 | 5.20 | 5.09 | 5.09 | 5.09 | -1.74% | 1,700 |
| Nov 19, 2025 | 5.15 | 5.28 | 5.15 | 5.18 | 5.18 | 0.08% | 490 |
| Nov 18, 2025 | 5.11 | 5.17 | 5.10 | 5.17 | 5.17 | 0.39% | 1,000 |
| Nov 17, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.30% | 2,375 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.12 | 5.22 | 5.22 | -2.32% | 13,430 |
| Nov 13, 2025 | 5.35 | 5.53 | 5.34 | 5.34 | 5.34 | -1.26% | 21,122 |
| Nov 12, 2025 | 5.28 | 5.50 | 5.28 | 5.41 | 5.41 | 5.62% | 28,358 |
| Nov 11, 2025 | 5.16 | 5.23 | 5.11 | 5.12 | 5.12 | -1.12% | 18,130 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.18 | 5.18 | 5.18 | -3.18% | 7,940 |
| Nov 7, 2025 | 5.84 | 5.84 | 5.25 | 5.35 | 5.35 | -8.20% | 11,965 |
| Nov 6, 2025 | 5.85 | 6.07 | 5.70 | 5.83 | 5.83 | -0.85% | 22,929 |
| Nov 5, 2025 | 7.49 | 7.49 | 5.85 | 5.88 | 5.88 | -15.66% | 82,531 |
| Nov 4, 2025 | 6.96 | 7.17 | 6.96 | 6.97 | 6.97 | -0.99% | 1,650 |
| Nov 3, 2025 | 7.02 | 7.09 | 7.02 | 7.04 | 7.04 | 0.86% | 1,200 |
| Oct 31, 2025 | 7.01 | 7.11 | 6.98 | 6.98 | 6.98 | -0.43% | 4,183 |
| Oct 30, 2025 | 7.22 | 7.22 | 7.01 | 7.01 | 7.01 | -1.13% | 1,521 |
| Oct 29, 2025 | 6.95 | 7.22 | 6.95 | 7.09 | 7.09 | 1.31% | 475 |
| Oct 28, 2025 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -0.57% | 6,300 |
| Oct 27, 2025 | 7.12 | 7.28 | 6.96 | 7.04 | 7.04 | 1.27% | 6,599 |
| Oct 24, 2025 | 6.83 | 7.09 | 6.83 | 6.95 | 6.95 | 2.33% | 49,755 |
| Oct 23, 2025 | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | 2.07% | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -0.98% | 100 |
| Oct 21, 2025 | 6.64 | 6.87 | 6.64 | 6.72 | 6.72 | 1.66% | 2,700 |
| Oct 20, 2025 | 6.60 | 6.72 | 6.58 | 6.61 | 6.61 | 0.49% | 3,649 |
| Oct 17, 2025 | 6.71 | 6.71 | 6.58 | 6.58 | 6.58 | -1.53% | 3,907 |
| Oct 16, 2025 | 6.64 | 6.89 | 6.64 | 6.68 | 6.68 | 1.55% | 5,700 |
| Oct 15, 2025 | 6.58 | 6.74 | 6.58 | 6.58 | 6.58 | -0.33% | 1,150 |
| Oct 14, 2025 | 6.71 | 6.71 | 6.60 | 6.60 | 6.60 | -1.73% | 5,930 |
| Oct 13, 2025 | 6.68 | 6.78 | 6.63 | 6.72 | 6.72 | 1.88% | 2,840 |
| Oct 10, 2025 | 6.68 | 6.95 | 6.48 | 6.59 | 6.59 | -0.27% | 9,727 |
| Oct 9, 2025 | 6.76 | 6.76 | 6.46 | 6.61 | 6.61 | -2.22% | 25,250 |
| Oct 8, 2025 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 1.05% | - |
| Oct 7, 2025 | 6.92 | 6.92 | 6.69 | 6.69 | 6.69 | -2.19% | 800 |
| Oct 6, 2025 | 6.78 | 6.99 | 6.75 | 6.84 | 6.84 | 2.89% | 59,847 |
| Oct 3, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.65% | 1,638 |
| Oct 2, 2025 | 6.29 | 6.62 | 6.29 | 6.54 | 6.54 | 4.14% | 10,800 |
| Oct 1, 2025 | 6.14 | 6.28 | 6.14 | 6.28 | 6.28 | 1.88% | 3,196 |
| Sep 30, 2025 | 5.98 | 6.27 | 5.98 | 6.17 | 6.17 | 3.08% | 2,455 |
| Sep 29, 2025 | 5.98 | 6.00 | 5.93 | 5.98 | 5.98 | 0.07% | 12,206 |
| Sep 26, 2025 | 6.08 | 6.08 | 5.90 | 5.98 | 5.98 | -0.90% | 9,610 |
| Sep 25, 2025 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | -2.39% | 3,540 |
| Sep 24, 2025 | 6.17 | 6.18 | 6.10 | 6.18 | 6.18 | -0.32% | 2,412 |
| Sep 23, 2025 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | -2.36% | 4,850 |
| Sep 22, 2025 | 6.29 | 6.35 | 6.23 | 6.35 | 6.35 | 1.57% | 4,205 |
| Sep 19, 2025 | 6.30 | 6.42 | 6.25 | 6.25 | 6.25 | 0.06% | 5,280 |
| Sep 18, 2025 | 6.17 | 6.32 | 6.15 | 6.25 | 6.25 | 0.94% | 2,113 |
| Sep 17, 2025 | 6.13 | 6.19 | 6.08 | 6.19 | 6.19 | 0.78% | 563 |
| Sep 16, 2025 | 6.01 | 6.23 | 6.01 | 6.14 | 6.14 | 3.37% | 12,400 |
| Sep 15, 2025 | 5.85 | 5.98 | 5.85 | 5.94 | 5.94 | 2.20% | 4,823 |
| Sep 12, 2025 | 5.83 | 5.91 | 5.81 | 5.81 | 5.81 | -0.34% | 4,168 |
| Sep 11, 2025 | 5.90 | 5.93 | 5.83 | 5.83 | 5.83 | -1.75% | 1,223 |
| Sep 10, 2025 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 3.05% | 5,101 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -1.54% | 200 |
| Sep 8, 2025 | 5.86 | 5.94 | 5.75 | 5.85 | 5.85 | -0.81% | 21,120 |
| Sep 5, 2025 | 5.73 | 5.92 | 5.73 | 5.90 | 5.90 | 2.57% | 2,200 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.73 | 5.75 | 5.75 | -2.51% | 8,061 |
| Sep 3, 2025 | 5.82 | 5.92 | 5.73 | 5.90 | 5.90 | 0.82% | 5,845 |
| Sep 2, 2025 | 6.08 | 6.08 | 5.82 | 5.85 | 5.85 | -3.78% | 750 |
| Sep 1, 2025 | 6.07 | 6.21 | 6.07 | 6.08 | 6.08 | 2.01% | 4,645 |
| Aug 29, 2025 | 6.01 | 6.06 | 5.93 | 5.96 | 5.96 | -0.96% | 5,111 |
| Aug 28, 2025 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | 1.11% | 2,330 |
| Aug 27, 2025 | 5.95 | 6.02 | 5.88 | 5.95 | 5.95 | -0.57% | 2,330 |
| Aug 26, 2025 | 6.05 | 6.13 | 5.95 | 5.99 | 5.99 | -1.29% | 1,300 |
| Aug 25, 2025 | 6.20 | 6.20 | 6.06 | 6.07 | 6.07 | -0.43% | 5,350 |
| Aug 22, 2025 | 6.08 | 6.17 | 6.08 | 6.09 | 6.09 | 0.16% | 13,964 |
| Aug 21, 2025 | 6.12 | 6.17 | 6.04 | 6.08 | 6.08 | -1.01% | 19,860 |
| Aug 20, 2025 | 6.27 | 6.27 | 6.11 | 6.14 | 6.14 | -2.45% | 2,295 |
| Aug 19, 2025 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | 0.57% | 1,613 |
| Aug 18, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -1.32% | 12,880 |
| Aug 15, 2025 | 6.57 | 6.57 | 6.30 | 6.35 | 6.35 | -2.31% | 61,675 |
| Aug 14, 2025 | 6.46 | 6.65 | 6.43 | 6.50 | 6.50 | -0.09% | 12,099 |
| Aug 13, 2025 | 6.50 | 6.84 | 6.40 | 6.50 | 6.50 | -1.19% | 19,078 |
| Aug 12, 2025 | 6.61 | 6.61 | 6.55 | 6.58 | 6.58 | -0.03% | 1,555 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.58 | 6.58 | 6.58 | -2.43% | 13,714 |
| Aug 8, 2025 | 6.64 | 6.92 | 6.64 | 6.75 | 6.75 | 1.93% | 4,990 |
| Aug 7, 2025 | 6.49 | 6.68 | 6.49 | 6.62 | 6.62 | 1.82% | 1,055 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -3.01% | 280 |
| Aug 5, 2025 | 6.71 | 6.80 | 6.67 | 6.70 | 6.70 | -0.45% | 4,642 |
| Aug 4, 2025 | 7.08 | 7.08 | 6.73 | 6.73 | 6.73 | -2.29% | 15,785 |
| Aug 1, 2025 | 7.01 | 7.01 | 6.79 | 6.89 | 6.89 | -2.08% | 4,769 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.04 | 7.04 | 7.04 | -4.43% | 10,150 |
| Jul 30, 2025 | 7.60 | 7.80 | 7.36 | 7.36 | 7.36 | 0.16% | 11,380 |
| Jul 29, 2025 | 7.46 | 7.49 | 7.35 | 7.35 | 7.35 | -0.43% | 4,084 |
| Jul 28, 2025 | 7.36 | 7.70 | 7.25 | 7.38 | 7.38 | 2.96% | 22,383 |
| Jul 25, 2025 | 6.77 | 7.29 | 6.77 | 7.17 | 7.17 | 5.88% | 40,638 |
| Jul 24, 2025 | 6.41 | 6.95 | 6.41 | 6.77 | 6.77 | 7.08% | 10,736 |
| Jul 23, 2025 | 6.22 | 6.36 | 6.22 | 6.32 | 6.32 | 2.00% | 4,484 |
| Jul 22, 2025 | 6.34 | 6.35 | 6.13 | 6.20 | 6.20 | -1.59% | 20,304 |
| Jul 21, 2025 | 7.39 | 7.45 | 6.18 | 6.30 | 6.30 | -15.44% | 79,956 |