Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Evotec (EVT) Historical Prices

DE:EVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.902.912.822.822.82-3.82%1,080,6421.08
Oct 29, 20262.982.992.922.932.93-1.35%730,8800.73
Oct 28, 20262.892.972.872.972.97+3.27%1,111,0921.12
Oct 27, 20262.822.882.802.882.88+2.64%567,6880.57
Oct 26, 20262.812.892.802.802.80-0.28%914,3990.92
Oct 23, 20262.812.852.762.812.81-1.06%885,9250.90
Oct 22, 20262.922.922.802.842.84-0.63%698,8670.71
Oct 21, 20262.702.862.692.862.86+5.00%1,544,0821.59
Oct 20, 20262.612.732.602.722.72+3.50%1,088,4201.13
Oct 19, 20262.542.652.502.632.63+2.49%856,8560.89
Oct 16, 20262.552.612.502.572.57+1.50%1,497,5511.56
Oct 15, 20262.582.652.512.532.53-3.07%918,0140.95
Oct 14, 20262.592.692.552.612.61+6.71%2,356,3772.49
Oct 13, 20262.442.602.412.442.44-0.65%1,617,1771.72
Oct 12, 20262.802.802.462.462.46-11.13%4,251,0594.58
Oct 09, 20262.802.902.772.772.77-1.35%782,9940.76
Oct 08, 20262.882.932.772.812.81-4.36%1,181,0491.16
Oct 07, 20262.912.952.852.932.93-0.14%1,241,0901.24
Oct 06, 20263.003.122.932.942.94-0.81%923,1770.93
Oct 05, 20262.913.002.902.962.96+1.44%705,7890.72
Oct 02, 20263.053.052.902.922.92-3.57%662,3850.68
Oct 01, 20263.083.143.023.033.03-2.32%1,100,1141.14
Sep 30, 20262.993.142.993.103.10+5.08%987,7701.03
Sep 29, 20262.882.982.842.952.95+3.15%1,043,9141.10
Sep 28, 20262.792.902.792.862.86+1.78%1,544,3011.65
Sep 25, 20262.782.812.712.812.81+2.03%640,8340.68
Sep 24, 20262.792.802.712.752.75-1.64%651,6160.70
Sep 23, 20262.792.852.782.802.80-0.21%792,1480.85
Sep 22, 20262.742.882.732.812.81+0.43%1,366,9331.49
Sep 21, 20262.973.022.792.792.79-4.12%1,397,5721.53
Sep 18, 20262.913.102.912.912.91+1.11%1,694,6081.90
Sep 17, 20262.822.912.792.882.88+2.64%1,212,7541.38
Sep 16, 20262.862.882.792.812.81+0.07%682,9640.78
Sep 15, 20262.852.852.772.812.81-1.89%1,354,7141.57
Sep 14, 20262.952.982.862.862.86-3.64%1,088,5751.27
Sep 11, 20263.053.062.972.972.97-2.50%1,198,5281.42
Sep 10, 20263.163.162.993.043.04-3.00%794,4360.94
Sep 09, 20263.153.193.133.143.14-0.76%561,4160.67
Sep 08, 20263.193.223.133.163.16-1.62%833,0131.00
Sep 07, 20263.193.213.163.213.21+0.06%254,0800.30
Sep 04, 20263.273.273.193.213.21-1.89%1,086,1181.32
Sep 03, 20263.313.373.273.273.27-0.97%485,0550.59
Sep 02, 20263.133.333.123.313.31+4.95%906,7341.11
Sep 01, 20263.253.283.153.153.15-2.96%823,1981.01
Aug 31, 20263.303.343.223.253.25-3.05%1,071,1651.33
Aug 28, 20263.393.413.333.353.35-1.06%421,0310.52
Aug 27, 20263.373.413.353.383.38+0.89%301,9990.37
Aug 26, 20263.273.413.263.353.35+3.07%930,1441.15
Aug 25, 20263.293.313.243.253.25-0.61%1,089,6101.35
Aug 24, 20263.333.353.273.273.27-2.44%599,7230.75