Evotec SE (VIE:EVT)
Austria
· Delayed Price · Currency is EUR 5.45
-0.12 (-2.22%)
At close: Dec 5, 2025
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 6.77 | 6.94 | 6.76 | 6.76 | 6.76 | -0.24% | 886 |
| Oct 9, 2025 | 6.61 | 6.77 | 6.49 | 6.77 | 6.77 | -1.17% | - |
| Oct 8, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.76% | - |
| Oct 7, 2025 | 6.87 | 6.91 | 6.80 | 6.80 | 6.80 | -1.31% | - |
| Oct 6, 2025 | 6.79 | 6.94 | 6.78 | 6.89 | 6.89 | 2.41% | 2,687 |
| Oct 3, 2025 | 6.68 | 6.73 | 6.63 | 6.73 | 6.73 | 2.31% | - |
| Oct 2, 2025 | 6.53 | 6.60 | 6.50 | 6.58 | 6.58 | 3.69% | - |
| Oct 1, 2025 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 2.39% | - |
| Sep 30, 2025 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 2.75% | - |
| Sep 29, 2025 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.62% | - |
| Sep 26, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | -1.69% | 381 |
| Sep 25, 2025 | 6.19 | 6.19 | 6.04 | 6.04 | 6.04 | -1.69% | - |
| Sep 24, 2025 | 6.10 | 6.16 | 6.10 | 6.14 | 6.14 | -0.58% | - |
| Sep 23, 2025 | 6.37 | 6.37 | 6.18 | 6.18 | 6.18 | -1.15% | - |
| Sep 22, 2025 | 6.34 | 6.36 | 6.25 | 6.25 | 6.25 | -1.05% | - |
| Sep 19, 2025 | 6.35 | 6.37 | 6.31 | 6.31 | 6.31 | 0.64% | - |
| Sep 18, 2025 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 2.38% | - |
| Sep 17, 2025 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -1.00% | - |
| Sep 16, 2025 | 6.06 | 6.19 | 6.06 | 6.19 | 6.19 | 4.38% | - |
| Sep 15, 2025 | 5.89 | 5.95 | 5.89 | 5.93 | 5.93 | 1.58% | - |
| Sep 12, 2025 | 5.91 | 5.93 | 5.84 | 5.84 | 5.84 | -0.68% | - |
| Sep 11, 2025 | 5.84 | 5.94 | 5.84 | 5.88 | 5.88 | 0.72% | - |
| Sep 10, 2025 | 5.80 | 5.87 | 5.80 | 5.84 | 5.84 | 0.21% | - |
| Sep 9, 2025 | 5.85 | 5.85 | 5.78 | 5.82 | 5.82 | -0.48% | - |
| Sep 8, 2025 | 5.96 | 5.96 | 5.79 | 5.85 | 5.85 | -0.27% | - |
| Sep 5, 2025 | 5.81 | 5.93 | 5.81 | 5.87 | 5.87 | 2.12% | - |
| Sep 4, 2025 | 5.81 | 5.82 | 5.74 | 5.75 | 5.75 | -1.58% | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.79 | 5.84 | 5.84 | -0.07% | - |
| Sep 2, 2025 | 6.06 | 6.06 | 5.84 | 5.84 | 5.84 | -3.95% | - |
| Sep 1, 2025 | 6.13 | 6.18 | 6.03 | 6.08 | 6.08 | 1.20% | - |
| Aug 29, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | 6.01 | -0.46% | - |
| Aug 28, 2025 | 6.02 | 6.11 | 6.02 | 6.04 | 6.04 | 2.17% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 5.80 | 5.91 | 5.91 | -2.06% | 1,130 |
| Aug 26, 2025 | 6.03 | 6.03 | 5.97 | 6.03 | 6.03 | -1.11% | - |
| Aug 25, 2025 | 6.11 | 6.12 | 6.06 | 6.10 | 6.10 | -0.23% | - |
| Aug 22, 2025 | 6.10 | 6.15 | 6.09 | 6.12 | 6.12 | 0.20% | - |
| Aug 21, 2025 | 6.16 | 6.16 | 6.05 | 6.10 | 6.10 | 0.30% | - |
| Aug 20, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | 6.09 | -3.15% | 170 |
| Aug 19, 2025 | 6.24 | 6.31 | 6.24 | 6.28 | 6.28 | -0.48% | - |
| Aug 18, 2025 | 6.30 | 6.32 | 6.29 | 6.31 | 6.31 | -0.41% | - |
| Aug 15, 2025 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | -2.70% | - |
| Aug 14, 2025 | 6.47 | 6.62 | 6.47 | 6.52 | 6.52 | 0.68% | - |
| Aug 13, 2025 | 6.68 | 6.80 | 6.44 | 6.47 | 6.47 | -1.52% | 4,360 |
| Aug 12, 2025 | 6.65 | 6.65 | 6.53 | 6.57 | 6.57 | 0.18% | - |
| Aug 11, 2025 | 6.72 | 6.72 | 6.55 | 6.56 | 6.56 | -3.73% | 400 |
| Aug 8, 2025 | 6.70 | 6.90 | 6.70 | 6.81 | 6.81 | 3.24% | - |
| Aug 7, 2025 | 6.44 | 6.64 | 6.44 | 6.60 | 6.60 | 0.30% | - |
| Aug 6, 2025 | 6.67 | 6.67 | 6.57 | 6.58 | 6.58 | -2.43% | - |
| Aug 5, 2025 | 6.82 | 6.82 | 6.70 | 6.74 | 6.74 | -0.21% | - |
| Aug 4, 2025 | 7.08 | 7.08 | 6.76 | 6.76 | 6.76 | -1.66% | - |
| Aug 1, 2025 | 6.90 | 6.90 | 6.79 | 6.87 | 6.87 | -2.80% | - |
| Jul 31, 2025 | 7.38 | 7.38 | 7.07 | 7.07 | 7.07 | -4.79% | - |
| Jul 30, 2025 | 7.67 | 7.80 | 7.43 | 7.43 | 7.43 | -0.62% | - |
| Jul 29, 2025 | 7.38 | 7.50 | 7.38 | 7.47 | 7.47 | 0.21% | - |
| Jul 28, 2025 | 7.42 | 7.66 | 7.42 | 7.46 | 7.46 | 3.58% | - |
| Jul 25, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | 5.54% | - |
| Jul 24, 2025 | 6.47 | 6.82 | 6.47 | 6.82 | 6.82 | 7.33% | - |
| Jul 23, 2025 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | 1.40% | - |
| Jul 22, 2025 | 6.14 | 6.28 | 6.14 | 6.27 | 6.27 | 0.38% | - |
| Jul 21, 2025 | 7.45 | 7.45 | 6.24 | 6.24 | 6.24 | -16.46% | 3,150 |