Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evotec Se (OP: EVTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
Jan 03, 2017 15.95 16.30 15.95 16.28 8,523 +0.71(+4.56%)
Dec 30, 2016 15.57 15.57 15.57 0 +0.16(+1.04%)
Dec 29, 2016 15.20 15.41 15.20 15.41 8,272 +0.06(+0.42%)
Dec 28, 2016 15.45 15.47 15.35 15.35 2,339 +0.23(+1.49%)
Dec 27, 2016 15.00 15.14 15.00 15.12 12,996 +0.49(+3.35%)
Dec 23, 2016 14.63 14.63 14.63 0 +0.02(+0.14%)
Dec 22, 2016 14.59 14.61 14.59 14.61 922 -0.04(-0.27%)
Dec 21, 2016 14.75 14.75 14.65 14.65 2,000 +0.55(+3.90%)
Dec 20, 2016 14.25 14.25 14.03 14.10 30,703 -0.34(-2.35%)
Dec 19, 2016 14.53 14.53 14.44 14.44 668 -0.34(-2.30%)
Dec 16, 2016 14.59 14.81 14.58 14.78 2,323 +0.83(+5.95%)
Dec 15, 2016 13.97 13.97 13.95 13.95 1,670 -0.12(-0.85%)
Dec 14, 2016 14.07 14.07 14.07 14.07 5,170 +0.02(+0.14%)
Dec 12, 2016 14.05 14.05 14.05 47 +0.75(+5.64%)
Dec 09, 2016 13.30 13.30 13.30 13.30 3,689 +0.00(+0.00%)
Dec 07, 2016 13.30 13.30 13.30 0 +0.27(+2.07%)
Dec 05, 2016 13.03 13.03 13.03 40 +0.10(+0.77%)
Nov 30, 2016 12.93 12.93 12.93 77 +0.18(+1.41%)
Nov 29, 2016 12.75 12.75 12.75 12.75 2,120 -0.22(-1.70%)
Nov 28, 2016 12.83 12.97 12.83 12.97 305 +0.40(+3.18%)
Nov 25, 2016 12.75 12.78 12.57 12.57 4,994 +0.27(+2.20%)
Nov 23, 2016 12.30 12.30 12.30 0 -0.39(-3.07%)
Nov 22, 2016 12.62 12.69 12.56 12.69 1,237 -0.35(-2.68%)
Nov 21, 2016 12.83 13.04 12.77 13.04 3,563 +0.13(+1.01%)
Nov 18, 2016 13.00 13.00 12.91 12.91 1,568 +0.19(+1.49%)
Nov 17, 2016 12.62 12.72 12.54 12.72 4,345 +0.49(+4.01%)
Nov 16, 2016 12.23 12.23 12.23 12.23 300 +0.01(+0.04%)
Nov 15, 2016 12.04 12.22 12.03 12.22 2,715 +0.30(+2.56%)
Nov 14, 2016 11.93 11.93 11.80 11.92 1,204 +0.85(+7.68%)
Nov 10, 2016 11.07 11.07 11.07 0 -0.13(-1.16%)
Nov 08, 2016 11.20 11.20 11.20 44 +0.16(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.