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, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 30, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 29, 2019 47.04 47.04 47.04 47.04 547 +0.39(+0.84%)
Jan 28, 2019 46.65 46.65 46.65 2 +0.00(+0.00%)
Jan 25, 2019 46.34 46.66 46.34 46.65 1,400 +0.51(+1.11%)
Jan 24, 2019 46.10 46.14 46.10 46.14 992 -0.32(-0.69%)
Jan 23, 2019 46.39 46.46 46.39 46.46 1,141 +0.61(+1.33%)
Jan 22, 2019 45.85 45.85 45.85 45.85 401 +0.85(+1.89%)
Jan 18, 2019 45.00 45.00 45.00 3 +0.00(+0.00%)
Jan 17, 2019 45.00 45.00 45.00 53 +0.00(+0.00%)
Jan 16, 2019 45.40 45.40 44.75 45.00 1,443 +0.90(+2.04%)
Jan 15, 2019 44.10 44.10 44.10 44.10 108 +0.72(+1.66%)
Jan 14, 2019 42.89 43.38 42.88 43.38 3,325 -2.74(-5.94%)
Jan 11, 2019 46.19 46.19 46.12 46.12 1,000 +0.21(+0.46%)
Jan 10, 2019 45.91 45.91 45.91 45.91 1,055 -0.04(-0.09%)
Jan 09, 2019 45.94 46.10 45.88 45.95 3,134 +2.31(+5.29%)
Jan 08, 2019 43.64 43.64 43.64 43.64 487 +1.92(+4.60%)
Jan 07, 2019 41.72 41.72 41.72 1 +0.00(+0.00%)
Jan 04, 2019 40.84 41.72 40.84 41.72 800 +1.22(+3.01%)
Jan 03, 2019 40.50 40.97 40.50 40.50 1,102 -0.34(-0.83%)
Jan 02, 2019 40.66 40.84 40.62 40.84 721 +1.01(+2.54%)
Dec 31, 2018 39.84 39.84 39.83 39.83 200 -0.14(-0.35%)
Dec 28, 2018 39.97 39.97 39.97 39.97 1,400 +2.27(+6.02%)
Dec 27, 2018 37.50 38.06 37.45 37.70 2,493 +0.10(+0.27%)
Dec 26, 2018 37.60 37.60 37.60 64 +0.00(+0.00%)
Dec 24, 2018 37.61 37.61 37.60 37.60 200 -1.15(-2.97%)
Dec 21, 2018 38.75 38.75 38.75 7 +0.00(+0.00%)
Dec 20, 2018 38.75 38.75 38.75 38.75 1,483 -1.41(-3.51%)
Dec 19, 2018 41.27 41.27 40.16 40.16 2,302 +0.45(+1.13%)
Dec 18, 2018 39.71 39.71 39.71 39.71 304 -0.92(-2.26%)
Dec 17, 2018 40.68 40.68 40.29 40.63 814 -0.96(-2.31%)
Dec 14, 2018 41.59 41.59 41.59 41.59 300 +0.48(+1.17%)
Dec 13, 2018 41.11 41.11 41.11 2 +0.00(+0.00%)
Dec 12, 2018 41.11 41.11 41.11 46 +0.00(+0.00%)
Dec 11, 2018 41.64 41.67 41.11 41.11 2,583 +1.16(+2.90%)
Dec 10, 2018 39.71 39.95 39.71 39.95 504 -0.35(-0.87%)
Dec 07, 2018 40.30 40.30 40.30 40.30 400 -2.25(-5.29%)
Dec 06, 2018 41.05 42.55 41.05 42.55 756 -4.22(-9.02%)
Dec 04, 2018 47.30 47.30 46.77 46.77 400 +0.27(+0.58%)
Dec 03, 2018 46.50 46.50 46.50 2 +0.00(+0.00%)
Nov 30, 2018 46.50 46.50 46.50 60 +0.00(+0.00%)
Nov 29, 2018 46.50 46.50 46.50 46.50 1,108 +0.25(+0.54%)
Nov 28, 2018 45.07 46.25 45.07 46.25 1,250 +2.65(+6.08%)
Nov 27, 2018 43.60 43.60 43.60 69 +0.00(+0.00%)
Nov 26, 2018 43.60 43.60 43.60 43.60 117 -0.09(-0.21%)
Nov 23, 2018 43.69 43.69 43.69 2 +0.00(+0.00%)
Nov 21, 2018 43.69 43.69 43.69 0 +1.57(+3.73%)
Nov 20, 2018 42.12 42.12 42.12 42.12 172 -1.68(-3.84%)
Nov 19, 2018 44.20 44.20 43.80 43.80 1,357 -1.35(-2.99%)
Nov 16, 2018 45.15 45.15 45.15 45.15 700 +0.65(+1.46%)
Nov 15, 2018 43.70 44.50 43.70 44.50 1,262 +1.45(+3.37%)
Nov 14, 2018 43.05 43.05 43.05 2 +0.00(+0.00%)
Nov 13, 2018 43.05 43.05 43.05 10 +0.00(+0.00%)
Nov 12, 2018 43.05 43.05 43.05 17 +0.00(+0.00%)
Nov 09, 2018 43.05 43.05 43.05 43.05 100 +0.41(+0.96%)
Nov 08, 2018 42.64 42.64 42.64 22 +0.00(+0.00%)
Nov 07, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Nov 06, 2018 43.00 43.02 42.64 42.64 3,025 +1.06(+2.55%)
Nov 05, 2018 41.58 41.58 41.58 41.58 165 +1.86(+4.68%)
Nov 02, 2018 39.72 39.72 39.72 178 +0.00(+0.00%)
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.