Evotec SE

3.15
0.18 (6.06%)
At close: Apr 08, 2025, 11:25 AM

Evotec SE Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 2.89 3.05 2.84 2.97 -0.09 -2.94% 105,616
Apr 4, 2025 3.09 3.13 3.00 3.06 -0.16 -4.97% 75,433
Apr 3, 2025 3.27 3.31 3.22 3.22 -0.01 -0.31% 52,535
Apr 2, 2025 3.19 3.28 3.16 3.23 -0.11 -3.29% 45,353
Apr 1, 2025 3.36 3.37 3.31 3.34 0.00 0.00% 54,700
Mar 31, 2025 3.33 3.36 3.28 3.34 0.03 0.91% 31,800
Mar 28, 2025 3.29 3.31 3.25 3.31 -0.01 -0.30% 23,322
Mar 27, 2025 3.29 3.35 3.29 3.32 -0.09 -2.64% 74,319
Mar 26, 2025 3.49 3.49 3.41 3.41 -0.10 -2.85% 21,200
Mar 25, 2025 3.59 3.59 3.49 3.51 -0.12 -3.31% 30,721
Mar 24, 2025 3.53 3.63 3.53 3.63 0.12 3.42% 67,628
Mar 21, 2025 3.38 3.58 3.38 3.51 -0.01 -0.28% 572,500
Mar 20, 2025 3.50 3.54 3.48 3.52 -0.09 -2.49% 492,115
Mar 19, 2025 3.54 3.66 3.54 3.61 -0.03 -0.82% 32,600
Mar 18, 2025 3.67 3.68 3.61 3.64 0.05 1.39% 58,917
Mar 17, 2025 3.55 3.63 3.53 3.59 0.08 2.28% 80,000
Mar 14, 2025 3.49 3.53 3.46 3.51 0.12 3.54% 109,745
Mar 13, 2025 3.36 3.45 3.35 3.39 -0.03 -0.88% 141,703
Mar 12, 2025 3.48 3.48 3.38 3.42 -0.07 -2.01% 42,148
Mar 11, 2025 3.56 3.56 3.41 3.49 -0.02 -0.57% 85,644
Mar 10, 2025 3.49 3.53 3.45 3.51 -0.13 -3.57% 74,700
Mar 7, 2025 3.62 3.67 3.58 3.64 -0.03 -0.82% 29,200
Mar 6, 2025 3.84 3.84 3.65 3.67 -0.22 -5.66% 91,635
Mar 5, 2025 3.88 3.96 3.86 3.89 -0.03 -0.77% 79,300
Mar 4, 2025 3.85 3.97 3.79 3.92 -0.29 -6.89% 162,200
Mar 3, 2025 4.34 4.35 4.17 4.21 -0.01 -0.24% 44,400
Feb 28, 2025 4.33 4.34 4.21 4.22 -0.17 -3.87% 137,229
Feb 27, 2025 4.27 4.47 4.25 4.39 0.09 2.09% 57,649
Feb 26, 2025 4.27 4.35 4.26 4.30 -0.07 -1.60% 33,800
Feb 25, 2025 4.47 4.47 4.32 4.37 -0.09 -2.02% 25,100
Feb 24, 2025 4.58 4.58 4.44 4.46 0.02 0.45% 85,000
Feb 21, 2025 4.42 4.44 4.39 4.44 -0.02 -0.45% 14,900
Feb 20, 2025 4.45 4.49 4.43 4.46 0.04 0.90% 78,347
Feb 19, 2025 4.42 4.47 4.40 4.42 -0.21 -4.54% 44,607
Feb 18, 2025 4.63 4.70 4.62 4.63 0.05 1.09% 32,400
Feb 14, 2025 4.62 4.63 4.56 4.58 -0.01 -0.22% 38,500
Feb 13, 2025 4.57 4.65 4.55 4.59 0.11 2.46% 27,400
Feb 12, 2025 4.31 4.49 4.31 4.48 0.07 1.59% 15,900
Feb 11, 2025 4.40 4.41 4.35 4.41 -0.11 -2.43% 22,927
Feb 10, 2025 4.53 4.55 4.50 4.52 0.07 1.57% 25,500
Feb 7, 2025 4.57 4.61 4.44 4.45 -0.25 -5.32% 34,273
Feb 6, 2025 4.71 4.76 4.69 4.70 -0.01 -0.21% 59,400
Feb 5, 2025 4.61 4.74 4.61 4.71 0.36 8.28% 36,117
Feb 4, 2025 4.27 4.38 4.24 4.35 0.04 0.93% 29,234
Feb 3, 2025 4.33 4.44 4.27 4.31 -0.21 -4.65% 42,313
Jan 31, 2025 4.42 4.54 4.40 4.52 0.03 0.67% 144,228
Jan 30, 2025 4.34 4.52 4.34 4.49 0.27 6.40% 86,500
Jan 29, 2025 4.25 4.25 4.20 4.22 0.02 0.48% 20,700
Jan 28, 2025 4.34 4.34 4.18 4.20 -0.14 -3.23% 68,102
Jan 27, 2025 4.33 4.38 4.29 4.34 0.04 0.93% 33,400