Evotec SE (FRA:EVTA)
Germany
· Delayed Price · Currency is EUR 2.620
-0.020 (-0.76%)
Last updated: Dec 4, 2025, 8:04 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Dec 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Dec 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Nov 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Nov 21, 2025 | 2.42 | 2.66 | 2.42 | 2.66 | 2.66 | 8.13% | 80 |
| Nov 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Nov 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Nov 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Nov 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Nov 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | - |
| Nov 7, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -11.04% | 3,000 |
| Nov 6, 2025 | 2.76 | 3.08 | 2.76 | 3.08 | 3.08 | 3.36% | 3,000 |
| Nov 5, 2025 | 3.54 | 3.54 | 2.98 | 2.98 | 2.98 | -10.78% | 50 |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Oct 30, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 2.96% | - |
| Oct 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Oct 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Oct 27, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -1.14% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 2,000 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 17, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | - | 1,000 |
| Oct 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Oct 13, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 4.37% | 1,200 |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Oct 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Oct 2, 2025 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 10.20% | 40 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -10.63% | - |
| Sep 25, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 8.11% | 1,000 |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.36% | - |
| Sep 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.95% | 430 |
| Sep 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Sep 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -8.13% | - |
| Sep 17, 2025 | 2.94 | 3.22 | 2.94 | 3.20 | 3.20 | 5.26% | 800 |
| Sep 16, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 3.40% | - |
| Sep 15, 2025 | 2.76 | 3.12 | 2.76 | 2.94 | 2.94 | 5.76% | 1,850 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Sep 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -10.32% | - |
| Sep 8, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 5.44% | 1,000 |
| Sep 5, 2025 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 5.76% | 1,500 |
| Sep 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| Sep 2, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 4.90% | 1,050 |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Aug 29, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 3.52% | - |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.19% | - |
| Aug 27, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 5.52% | 1,000 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Aug 12, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Aug 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Aug 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 1, 2025 | 3.52 | 3.58 | 3.44 | 3.44 | 3.44 | -3.91% | 2,444 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 30, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 28, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | 6.47% | 10,326 |
| Jul 25, 2025 | 3.26 | 3.78 | 3.26 | 3.40 | 3.40 | 1.19% | 2,250 |
| Jul 24, 2025 | 3.04 | 3.48 | 3.04 | 3.36 | 3.36 | 12.75% | 4,000 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.20 | 3.20 | 3.20 | -9.60% | 10,816 |