Evotec SE (EVT.DE)
6.21
0.01 (0.24%)
At close: Mar 12, 2025, 5:29 PM
EVT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.40 | 6.52 | 6.16 | 6.20 | -0.18 | -2.82% | 1,045,754 |
| Mar 10, 2025 | 6.72 | 6.72 | 6.30 | 6.38 | -0.22 | -3.33% | 989,175 |
| Mar 7, 2025 | 6.76 | 7.00 | 6.56 | 6.60 | -0.13 | -1.93% | 1,382,338 |
| Mar 6, 2025 | 7.19 | 7.28 | 6.73 | 6.73 | -0.39 | -5.48% | 2,029,822 |
| Mar 5, 2025 | 7.31 | 7.42 | 7.12 | 7.12 | 0.00 | 0.00% | 1,576,603 |
| Mar 4, 2025 | 8.00 | 8.03 | 7.10 | 7.12 | -1.03 | -12.64% | 2,952,098 |
| Mar 3, 2025 | 8.15 | 8.37 | 8.00 | 8.15 | -0.04 | -0.49% | 1,246,204 |
| Feb 28, 2025 | 8.33 | 8.33 | 8.13 | 8.19 | -0.33 | -3.87% | 1,128,593 |
| Feb 27, 2025 | 8.19 | 8.55 | 8.14 | 8.52 | 0.27 | 3.27% | 1,143,020 |
| Feb 26, 2025 | 8.32 | 8.38 | 8.04 | 8.25 | -0.04 | -0.48% | 1,276,765 |
| Feb 25, 2025 | 8.54 | 8.63 | 8.26 | 8.29 | -0.31 | -3.60% | 1,158,417 |
| Feb 24, 2025 | 8.57 | 9.05 | 8.49 | 8.60 | 0.08 | 0.94% | 1,278,549 |
| Feb 21, 2025 | 8.61 | 8.69 | 8.41 | 8.52 | -0.03 | -0.35% | 481,867 |
| Feb 20, 2025 | 8.68 | 8.78 | 8.50 | 8.55 | 0.02 | 0.23% | 643,380 |
| Feb 19, 2025 | 8.82 | 8.96 | 8.42 | 8.53 | -0.37 | -4.16% | 926,137 |
| Feb 18, 2025 | 8.69 | 9.03 | 8.57 | 8.90 | 0.13 | 1.48% | 724,351 |
| Feb 17, 2025 | 8.70 | 8.77 | 8.43 | 8.77 | 0.04 | 0.46% | 487,823 |
| Feb 14, 2025 | 8.96 | 8.96 | 8.71 | 8.73 | -0.11 | -1.24% | 439,959 |
| Feb 13, 2025 | 8.54 | 8.91 | 8.54 | 8.84 | 0.33 | 3.88% | 732,164 |
| Feb 12, 2025 | 8.49 | 8.57 | 8.21 | 8.51 | 0.05 | 0.59% | 562,056 |
| Feb 11, 2025 | 8.72 | 8.81 | 8.42 | 8.46 | -0.32 | -3.64% | 471,726 |
| Feb 10, 2025 | 8.72 | 8.94 | 8.67 | 8.78 | 0.10 | 1.15% | 477,502 |
| Feb 7, 2025 | 9.01 | 9.04 | 8.68 | 8.68 | -0.35 | -3.88% | 432,886 |
| Feb 6, 2025 | 9.05 | 9.33 | 8.99 | 9.03 | 0.05 | 0.56% | 886,383 |
| Feb 5, 2025 | 8.28 | 9.00 | 8.28 | 8.98 | 0.62 | 7.42% | 760,991 |
| Feb 4, 2025 | 8.35 | 8.43 | 8.11 | 8.36 | 0.05 | 0.60% | 875,569 |
| Feb 3, 2025 | 8.30 | 8.54 | 8.23 | 8.31 | -0.34 | -3.93% | 646,563 |
| Jan 31, 2025 | 8.56 | 8.71 | 8.46 | 8.65 | 0.07 | 0.82% | 618,869 |
| Jan 30, 2025 | 8.12 | 8.58 | 8.12 | 8.58 | 0.46 | 5.67% | 654,729 |
| Jan 29, 2025 | 8.14 | 8.32 | 8.05 | 8.12 | 0.06 | 0.74% | 574,449 |
| Jan 28, 2025 | 8.15 | 8.49 | 8.06 | 8.06 | -0.15 | -1.83% | 535,835 |
| Jan 27, 2025 | 8.05 | 8.32 | 7.96 | 8.21 | 0.05 | 0.61% | 633,805 |
| Jan 24, 2025 | 7.95 | 8.27 | 7.95 | 8.16 | 0.25 | 3.16% | 958,614 |
| Jan 23, 2025 | 7.98 | 8.00 | 7.77 | 7.91 | -0.09 | -1.12% | 407,945 |
| Jan 22, 2025 | 8.01 | 8.10 | 7.89 | 8.00 | 0.10 | 1.27% | 382,704 |
| Jan 21, 2025 | 7.90 | 7.96 | 7.88 | 7.90 | -0.03 | -0.38% | 274,593 |
| 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 |