Evotec SE (EVT.DE)
XETRA: EVT.DE
· Real-Time Price · USD
6.40
0.58 (9.97%)
At close: Apr 17, 2025, 5:29 PM
EVT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.15 | 6.62 | 5.94 | 6.40 | n/a | 9.97% | 2,689,547 |
| Apr 16, 2025 | 5.84 | 5.89 | 5.70 | 5.82 | n/a | -2.02% | 562,907 |
| Apr 15, 2025 | 5.84 | 5.97 | 5.82 | 5.94 | n/a | 2.77% | 431,109 |
| Apr 14, 2025 | 5.59 | 5.82 | 5.53 | 5.78 | n/a | 8.04% | 700,961 |
| Apr 11, 2025 | 5.55 | 5.55 | 5.22 | 5.35 | n/a | -0.56% | 780,025 |
| Apr 10, 2025 | 5.89 | 5.97 | 5.37 | 5.38 | n/a | 1.13% | 653,082 |
| Apr 9, 2025 | 5.51 | 5.70 | 5.30 | 5.32 | n/a | -6.67% | 582,172 |
| Apr 8, 2025 | 5.48 | 5.78 | 5.29 | 5.70 | n/a | 8.99% | 1,088,253 |
| Apr 7, 2025 | 5.16 | 5.52 | 5.06 | 5.23 | n/a | -5.25% | 1,606,351 |
| Apr 4, 2025 | 5.86 | 5.95 | 5.38 | 5.52 | n/a | -6.44% | 1,138,742 |
| Apr 3, 2025 | 5.78 | 6.08 | 5.76 | 5.90 | n/a | -0.17% | 790,504 |
| Apr 2, 2025 | 6.02 | 6.03 | 5.75 | 5.91 | n/a | -3.59% | 875,399 |
| Apr 1, 2025 | 6.10 | 6.20 | 6.03 | 6.13 | n/a | 1.16% | 447,056 |
| Mar 31, 2025 | 5.93 | 6.09 | 5.76 | 6.06 | n/a | 1.00% | 711,011 |
| Mar 28, 2025 | 6.02 | 6.09 | 5.92 | 6.00 | n/a | -1.32% | 661,983 |
| Mar 27, 2025 | 6.19 | 6.22 | 6.00 | 6.08 | n/a | -3.80% | 762,671 |
| Mar 26, 2025 | 6.48 | 6.49 | 6.30 | 6.32 | n/a | -1.25% | 509,397 |
| Mar 25, 2025 | 6.65 | 6.69 | 6.38 | 6.40 | n/a | -3.61% | 514,970 |
| Mar 24, 2025 | 6.38 | 6.68 | 6.38 | 6.64 | n/a | 5.06% | 777,253 |
| Mar 21, 2025 | 6.41 | 6.47 | 6.18 | 6.32 | n/a | -2.47% | 1,329,893 |