Evotec SE (SWX:EVT)
Switzerland
· Delayed Price · Currency is CHF 5.01
-0.11 (-2.05%)
Apr 27, 2026, 7:56 AM CET
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 23, 2026 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -2.05% | 40 |
| Apr 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 11.68% | 20 |
| Apr 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.92% | 7,000 |
| Apr 13, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 15.46% | 7,000 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 1, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 31, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.95% | - |
| Mar 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 16, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Mar 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -29.52% | - |
| Mar 11, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 6, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 3, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 11, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 6, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 2,000 |
| Feb 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 3, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 30, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 29, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 21, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jan 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.68% | - |
| Jan 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.51% | - |
| Jan 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 18.83% | - |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |