Evotec SE (EVT.DE)
8.00
0.11 (1.33%)
At close: Jan 22, 2025, 5:29 PM
EVT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.90 | 7.96 | 7.88 | 7.90 | -0.03 | -0.38% | 202,475 |
| Jan 20, 2025 | 8.03 | 8.15 | 7.88 | 7.93 | -0.06 | -0.75% | 424,804 |
| Jan 17, 2025 | 7.79 | 8.04 | 7.78 | 7.99 | 0.25 | 3.23% | 499,003 |
| Jan 16, 2025 | 8.00 | 8.04 | 7.70 | 7.74 | -0.22 | -2.76% | 390,578 |
| Jan 15, 2025 | 7.90 | 8.09 | 7.79 | 7.96 | 0.11 | 1.40% | 749,099 |
| Jan 14, 2025 | 8.17 | 8.23 | 7.65 | 7.85 | -0.21 | -2.61% | 930,709 |
| Jan 13, 2025 | 8.44 | 8.53 | 8.04 | 8.06 | -0.36 | -4.28% | 734,999 |
| Jan 10, 2025 | 8.55 | 8.65 | 8.42 | 8.42 | -0.15 | -1.75% | 340,258 |
| Jan 9, 2025 | 8.30 | 8.70 | 8.30 | 8.57 | 0.23 | 2.76% | 396,860 |
| Jan 8, 2025 | 8.73 | 8.85 | 8.34 | 8.34 | -0.40 | -4.58% | 502,465 |
| Jan 7, 2025 | 8.54 | 8.88 | 8.53 | 8.74 | 0.20 | 2.34% | 635,379 |
| Jan 6, 2025 | 8.66 | 8.82 | 8.53 | 8.54 | 0.00 | 0.00% | 633,774 |
| Jan 3, 2025 | 8.31 | 8.54 | 8.21 | 8.54 | 0.21 | 2.52% | 737,332 |
| Jan 2, 2025 | 8.21 | 8.41 | 8.21 | 8.33 | 0.13 | 1.59% | 644,443 |
| Dec 30, 2024 | 8.41 | 8.50 | 8.04 | 8.20 | -0.34 | -3.98% | 1,138,303 |
| Dec 27, 2024 | 8.45 | 8.73 | 8.45 | 8.54 | 0.13 | 1.55% | 740,503 |
| Dec 23, 2024 | 8.35 | 8.41 | 8.24 | 8.41 | 0.01 | 0.12% | 605,926 |
| Dec 20, 2024 | 8.24 | 8.40 | 8.02 | 8.40 | 0.08 | 0.96% | 2,687,971 |
| Dec 19, 2024 | 8.16 | 8.49 | 8.15 | 8.32 | -0.18 | -2.12% | 616,803 |
| Dec 18, 2024 | 8.87 | 8.99 | 8.45 | 8.50 | -0.38 | -4.28% | 769,386 |
| Dec 17, 2024 | 8.80 | 9.03 | 8.66 | 8.88 | 0.08 | 0.91% | 830,498 |
| Dec 16, 2024 | 8.26 | 8.80 | 8.07 | 8.80 | 0.52 | 6.28% | 1,142,045 |
| Dec 13, 2024 | 8.70 | 8.82 | 8.28 | 8.28 | -0.42 | -4.83% | 1,034,371 |
| Dec 12, 2024 | 8.77 | 8.98 | 8.69 | 8.70 | 0.05 | 0.58% | 704,642 |
| Dec 11, 2024 | 8.91 | 9.02 | 8.65 | 8.65 | -0.16 | -1.82% | 773,182 |
| Dec 10, 2024 | 8.78 | 9.12 | 8.72 | 8.81 | -0.04 | -0.45% | 1,555,984 |
| Dec 9, 2024 | 8.73 | 8.90 | 8.73 | 8.85 | 0.08 | 0.91% | 788,299 |
| Dec 6, 2024 | 8.86 | 8.89 | 8.66 | 8.77 | -0.16 | -1.79% | 587,050 |
| Dec 5, 2024 | 8.88 | 8.95 | 8.73 | 8.93 | 0.23 | 2.64% | 766,088 |
| Dec 4, 2024 | 8.55 | 8.77 | 8.53 | 8.70 | 0.11 | 1.28% | 1,172,656 |
| Dec 3, 2024 | 8.99 | 8.99 | 8.59 | 8.59 | -0.34 | -3.81% | 1,200,330 |
| Dec 2, 2024 | 8.80 | 9.00 | 8.72 | 8.93 | 0.10 | 1.13% | 612,217 |
| Nov 29, 2024 | 9.04 | 9.15 | 8.75 | 8.83 | -0.22 | -2.43% | 413,156 |
| Nov 28, 2024 | 9.13 | 9.25 | 9.05 | 9.05 | -0.02 | -0.22% | 392,557 |
| Nov 27, 2024 | 9.16 | 9.48 | 9.02 | 9.07 | 0.03 | 0.33% | 948,307 |
| Nov 26, 2024 | 9.14 | 9.17 | 8.82 | 9.04 | -0.29 | -3.11% | 1,216,045 |
| Nov 25, 2024 | 8.63 | 9.36 | 8.53 | 9.33 | 0.83 | 9.76% | 2,943,333 |
| Nov 22, 2024 | 10.00 | 10.00 | 7.98 | 8.50 | -1.57 | -15.59% | 3,490,459 |
| Nov 21, 2024 | 9.88 | 10.10 | 9.64 | 10.07 | 0.17 | 1.72% | 1,586,778 |
| Nov 20, 2024 | 9.63 | 10.22 | 9.58 | 9.90 | 0.28 | 2.91% | 1,393,425 |
| Nov 19, 2024 | 10.34 | 10.38 | 9.23 | 9.62 | -0.88 | -8.38% | 3,366,190 |
| Nov 18, 2024 | 10.41 | 10.50 | 10.26 | 10.50 | 0.03 | 0.29% | 2,505,337 |
| Nov 15, 2024 | 10.45 | 10.62 | 9.87 | 10.47 | 1.84 | 21.32% | 6,594,724 |
| Nov 14, 2024 | 8.53 | 8.67 | 8.44 | 8.63 | 0.06 | 0.70% | 1,135,191 |
| Nov 13, 2024 | 8.14 | 8.71 | 8.14 | 8.57 | 0.45 | 5.54% | 1,587,256 |
| Nov 12, 2024 | 9.04 | 9.15 | 8.12 | 8.12 | -0.79 | -8.87% | 2,311,816 |
| Nov 11, 2024 | 8.10 | 9.68 | 8.08 | 8.91 | 1.27 | 16.62% | 5,553,478 |
| Nov 8, 2024 | 7.93 | 8.13 | 7.58 | 7.64 | -0.23 | -2.92% | 1,748,520 |
| Nov 7, 2024 | 7.00 | 8.01 | 6.95 | 7.87 | 0.67 | 9.31% | 2,387,805 |
| Nov 6, 2024 | 7.33 | 7.60 | 6.91 | 7.20 | -1.30 | -15.29% | 3,912,596 |