Evotec SE (VIE:EVT)
Austria
· Delayed Price · Currency is EUR 5.29
-0.08 (-1.45%)
At close: Mar 9, 2026
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.52 | 5.52 | 5.37 | 5.37 | 5.37 | -3.10% | 180 |
| Mar 5, 2026 | 5.63 | 5.67 | 5.54 | 5.54 | 5.54 | -1.18% | - |
| Mar 4, 2026 | 5.37 | 5.61 | 5.37 | 5.61 | 5.61 | 4.67% | - |
| Mar 3, 2026 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -6.07% | 300 |
| Mar 2, 2026 | 5.72 | 5.74 | 5.70 | 5.70 | 5.70 | -3.26% | - |
| Feb 27, 2026 | 5.90 | 6.04 | 5.90 | 5.90 | 5.90 | 1.62% | - |
| Feb 26, 2026 | 5.81 | 5.83 | 5.75 | 5.80 | 5.80 | -0.96% | 2,155 |
| Feb 25, 2026 | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | 0.83% | 1,377 |
| Feb 24, 2026 | 5.83 | 5.88 | 5.81 | 5.81 | 5.81 | 0.07% | - |
| Feb 23, 2026 | 5.99 | 6.00 | 5.81 | 5.81 | 5.81 | -4.66% | - |
| Feb 20, 2026 | 6.21 | 6.21 | 6.07 | 6.09 | 6.09 | -0.65% | - |
| Feb 19, 2026 | 6.26 | 6.26 | 6.13 | 6.13 | 6.13 | -1.29% | - |
| Feb 18, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.21 | 2.37% | - |
| Feb 17, 2026 | 6.06 | 6.08 | 6.03 | 6.07 | 6.07 | 0.46% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 5.99 | 6.04 | 6.04 | -2.61% | - |
| Feb 13, 2026 | 5.81 | 6.20 | 5.81 | 6.20 | 6.20 | 5.95% | 2,577 |
| Feb 12, 2026 | 5.99 | 6.06 | 5.85 | 5.85 | 5.85 | -2.37% | - |
| Feb 11, 2026 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -3.35% | - |
| Feb 10, 2026 | 6.23 | 6.23 | 6.13 | 6.20 | 6.20 | -0.19% | - |
| Feb 9, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.27% | - |
| Feb 6, 2026 | 5.97 | 6.14 | 5.97 | 6.14 | 6.14 | 0.43% | - |
| Feb 5, 2026 | 6.33 | 6.33 | 6.11 | 6.11 | 6.11 | -3.63% | 150 |
| Feb 4, 2026 | 6.37 | 6.44 | 6.34 | 6.34 | 6.34 | -2.40% | - |
| Feb 3, 2026 | 6.38 | 6.54 | 6.38 | 6.50 | 6.50 | 7.91% | - |
| Feb 2, 2026 | 6.09 | 6.09 | 5.94 | 6.02 | 6.02 | -2.90% | - |
| Jan 30, 2026 | 6.23 | 6.36 | 6.11 | 6.20 | 6.20 | 0.39% | 6,529 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | - | 1,377 |
| Jan 28, 2026 | 6.21 | 6.32 | 6.18 | 6.18 | 6.18 | -0.29% | - |
| Jan 27, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 0.39% | - |
| Jan 26, 2026 | 6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 0.49% | 1,377 |
| Jan 23, 2026 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | -1.38% | - |
| Jan 22, 2026 | 6.09 | 6.23 | 6.07 | 6.23 | 6.23 | 4.71% | - |
| Jan 21, 2026 | 5.88 | 5.95 | 5.76 | 5.95 | 5.95 | 0.27% | - |
| Jan 20, 2026 | 5.92 | 5.93 | 5.87 | 5.93 | 5.93 | -1.59% | 150 |
| Jan 19, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -4.56% | - |
| Jan 16, 2026 | 6.35 | 6.38 | 6.31 | 6.31 | 6.31 | 0.25% | - |
| Jan 15, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.81% | 41 |
| Jan 14, 2026 | 6.66 | 6.66 | 6.29 | 6.41 | 6.41 | -2.31% | 830 |
| Jan 13, 2026 | 6.51 | 6.57 | 6.48 | 6.57 | 6.57 | 1.64% | 3,204 |
| Jan 12, 2026 | 6.36 | 6.49 | 6.36 | 6.46 | 6.46 | 0.75% | 1,377 |
| Jan 9, 2026 | 6.43 | 6.43 | 6.39 | 6.41 | 6.41 | 0.75% | - |
| Jan 8, 2026 | 6.35 | 6.55 | 6.23 | 6.36 | 6.36 | 2.05% | 79 |
| Jan 7, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | 8.04% | 300 |
| Jan 6, 2026 | 5.55 | 5.77 | 5.55 | 5.77 | 5.77 | 1.69% | - |
| Jan 5, 2026 | 5.57 | 5.68 | 5.42 | 5.68 | 5.68 | 2.57% | - |
| Jan 2, 2026 | 5.49 | 5.54 | 5.49 | 5.53 | 5.53 | 2.14% | - |
| Dec 30, 2025 | 5.39 | 5.42 | 5.37 | 5.42 | 5.42 | -0.55% | - |
| Dec 29, 2025 | 5.36 | 5.45 | 5.35 | 5.45 | 5.45 | 0.52% | - |
| Dec 23, 2025 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 3.99% | - |
| Dec 22, 2025 | 5.17 | 5.27 | 5.17 | 5.21 | 5.21 | 0.50% | 200 |
| Dec 19, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | -1.33% | 100 |
| Dec 18, 2025 | 5.13 | 5.26 | 5.13 | 5.26 | 5.26 | 1.23% | - |
| Dec 17, 2025 | 5.17 | 5.19 | 5.16 | 5.19 | 5.19 | - | - |
| Dec 16, 2025 | 5.16 | 5.19 | 5.12 | 5.19 | 5.19 | 0.74% | - |
| Dec 15, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | -1.49% | - |
| Dec 12, 2025 | 5.24 | 5.29 | 5.23 | 5.23 | 5.23 | -0.65% | - |
| Dec 11, 2025 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 0.53% | - |
| Dec 10, 2025 | 5.13 | 5.47 | 5.09 | 5.24 | 5.24 | 3.11% | 31,244 |
| Dec 9, 2025 | 5.08 | 5.12 | 5.08 | 5.08 | 5.08 | -7.74% | - |
| Dec 8, 2025 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 0.95% | - |
| Dec 5, 2025 | 5.61 | 5.62 | 5.45 | 5.45 | 5.45 | -2.22% | - |
| Dec 4, 2025 | 5.54 | 5.58 | 5.49 | 5.58 | 5.58 | 1.79% | - |
| Dec 3, 2025 | 5.62 | 5.62 | 5.38 | 5.48 | 5.48 | -1.79% | - |
| Dec 2, 2025 | 5.59 | 5.60 | 5.55 | 5.58 | 5.58 | -2.11% | - |
| Dec 1, 2025 | 5.70 | 5.77 | 5.70 | 5.70 | 5.70 | -1.89% | - |
| Nov 28, 2025 | 5.86 | 5.86 | 5.78 | 5.81 | 5.81 | -0.55% | - |
| Nov 27, 2025 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 1.64% | - |
| Nov 26, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 4.32% | 645 |
| Nov 25, 2025 | 5.28 | 5.51 | 5.28 | 5.51 | 5.51 | 4.44% | - |
| Nov 24, 2025 | 5.28 | 5.29 | 5.23 | 5.28 | 5.28 | 1.77% | - |
| Nov 21, 2025 | 5.15 | 5.21 | 5.15 | 5.18 | 5.18 | 0.66% | - |
| Nov 20, 2025 | 5.24 | 5.26 | 5.15 | 5.15 | 5.15 | -0.54% | 202 |
| Nov 19, 2025 | 5.23 | 5.26 | 5.18 | 5.18 | 5.18 | 0.35% | - |
| Nov 18, 2025 | 5.14 | 5.16 | 5.11 | 5.16 | 5.16 | -0.35% | - |
| Nov 17, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -2.41% | - |
| Nov 14, 2025 | 5.24 | 5.31 | 5.16 | 5.31 | 5.31 | -3.35% | 2,333 |
| Nov 13, 2025 | 5.46 | 5.49 | 5.43 | 5.49 | 5.49 | 2.20% | 200 |
| Nov 12, 2025 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | 4.88% | 3,058 |
| Nov 11, 2025 | 5.17 | 5.22 | 5.12 | 5.12 | 5.12 | -1.58% | 200 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.19 | 5.20 | 5.20 | -0.99% | - |
| Nov 7, 2025 | 5.75 | 5.75 | 5.26 | 5.26 | 5.26 | -10.18% | 18 |
| Nov 6, 2025 | 5.84 | 6.05 | 5.84 | 5.85 | 5.85 | -1.58% | 1,244 |
| Nov 5, 2025 | 6.70 | 6.70 | 5.95 | 5.95 | 5.95 | -16.23% | 7,406 |
| Nov 4, 2025 | 6.97 | 7.10 | 6.94 | 7.10 | 7.10 | 0.97% | 2,444 |
| Nov 3, 2025 | 7.01 | 7.16 | 7.01 | 7.03 | 7.03 | -0.65% | 300 |
| Oct 31, 2025 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | -0.53% | - |
| Oct 30, 2025 | 7.12 | 7.12 | 7.02 | 7.11 | 7.11 | -0.53% | 1,200 |
| Oct 29, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 1.27% | 5 |
| Oct 28, 2025 | 7.02 | 7.10 | 7.02 | 7.06 | 7.06 | -1.31% | - |
| Oct 27, 2025 | 7.23 | 7.25 | 7.11 | 7.16 | 7.16 | 2.08% | 9,697 |
| Oct 24, 2025 | 6.99 | 7.01 | 6.92 | 7.01 | 7.01 | 1.98% | 1,415 |
| Oct 23, 2025 | 6.81 | 6.87 | 6.73 | 6.87 | 6.87 | 2.20% | - |
| Oct 22, 2025 | 6.68 | 6.82 | 6.68 | 6.73 | 6.73 | -1.41% | - |
| Oct 21, 2025 | 6.69 | 6.89 | 6.69 | 6.82 | 6.82 | 2.56% | - |
| Oct 20, 2025 | 6.61 | 6.65 | 6.56 | 6.65 | 6.65 | 0.94% | - |
| Oct 17, 2025 | 6.86 | 6.86 | 6.59 | 6.59 | 6.59 | -4.33% | 1,597 |
| Oct 16, 2025 | 6.77 | 6.89 | 6.75 | 6.89 | 6.89 | 2.50% | - |
| Oct 15, 2025 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 2.10% | - |
| Oct 14, 2025 | 6.72 | 6.72 | 6.58 | 6.58 | 6.58 | -2.86% | 1,162 |
| Oct 13, 2025 | 6.73 | 6.78 | 6.67 | 6.78 | 6.78 | 0.27% | - |