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 (%)
Oct 30, 2020 53.00 53.00 53.00 53.00 100 -1.02(-1.89%)
Oct 29, 2020 54.02 54.02 54.02 2 +0.00(+0.00%)
Oct 28, 2020 54.25 54.25 54.02 54.02 398 -1.23(-2.23%)
Oct 27, 2020 55.25 55.25 55.25 1 +0.00(+0.00%)
Oct 26, 2020 55.25 55.25 55.25 1 +0.00(+0.00%)
Oct 23, 2020 55.25 55.25 55.25 95 +0.00(+0.00%)
Oct 22, 2020 55.25 55.25 55.25 10 +0.00(+0.00%)
Oct 21, 2020 55.25 55.25 55.25 1 +0.00(+0.00%)
Oct 20, 2020 55.05 55.25 54.25 55.25 1,946 +0.90(+1.66%)
Oct 19, 2020 55.13 55.13 54.35 54.35 1,686 +0.45(+0.83%)
Oct 15, 2020 53.90 53.90 53.90 0 +0.00(+0.00%)
Oct 14, 2020 53.90 53.90 53.90 53.90 103 -1.35(-2.44%)
Oct 13, 2020 55.25 55.25 55.25 55.25 229 +2.37(+4.48%)
Oct 12, 2020 52.88 52.88 52.88 19 +0.00(+0.00%)
Oct 09, 2020 52.88 52.88 52.88 52.88 500 +0.98(+1.89%)
Oct 08, 2020 51.90 51.90 51.90 51.90 201 -0.35(-0.67%)
Oct 07, 2020 52.25 52.25 52.25 1,000 +0.00(+0.00%)
Oct 06, 2020 52.25 52.25 52.25 71 +0.00(+0.00%)
Oct 05, 2020 52.25 52.25 52.25 52.25 129 -0.80(-1.51%)
Oct 02, 2020 53.05 53.05 53.05 1 +0.00(+0.00%)
Sep 30, 2020 53.05 53.05 53.05 0 +1.25(+2.41%)
Sep 29, 2020 51.80 51.80 51.80 12 +0.00(+0.00%)
Sep 28, 2020 51.80 51.80 51.80 51.80 317 -1.40(-2.63%)
Sep 25, 2020 53.20 53.20 53.20 12 +0.00(+0.00%)
Sep 24, 2020 53.20 53.20 53.20 50 +0.00(+0.00%)
Sep 23, 2020 53.20 53.20 53.20 53.20 233 +0.25(+0.47%)
Sep 22, 2020 52.95 52.95 52.95 1 +0.00(+0.00%)
Sep 21, 2020 52.95 52.95 52.95 13 +0.00(+0.00%)
Sep 18, 2020 52.95 52.95 52.95 21 +0.00(+0.00%)
Sep 17, 2020 52.95 52.95 52.95 52.95 667 -1.41(-2.59%)
Sep 16, 2020 54.60 54.60 54.36 54.36 438 -0.54(-0.98%)
Sep 15, 2020 54.60 54.90 54.60 54.90 237 +0.80(+1.48%)
Sep 14, 2020 54.10 54.10 54.10 54.10 526 +1.98(+3.80%)
Sep 11, 2020 52.12 52.12 52.12 60 +0.00(+0.00%)
Sep 09, 2020 52.12 52.12 52.12 0 +0.00(+0.00%)
Sep 08, 2020 52.31 52.31 52.12 52.12 599 +0.62(+1.20%)
Sep 04, 2020 51.50 51.50 51.50 51.50 100 -2.60(-4.81%)
Sep 03, 2020 54.10 54.10 54.10 115 +0.00(+0.00%)
Sep 02, 2020 54.10 54.10 54.10 6 +0.00(+0.00%)
Sep 01, 2020 54.10 54.10 54.10 54.10 105 +1.20(+2.27%)
Aug 31, 2020 52.90 52.90 52.90 60 +0.00(+0.00%)
Aug 27, 2020 52.90 52.90 52.90 0 +0.00(+0.00%)
Aug 25, 2020 52.90 52.90 52.90 0 +0.00(+0.00%)
Aug 24, 2020 52.90 52.90 52.90 52.90 325 +0.04(+0.08%)
Aug 21, 2020 52.86 52.86 52.86 52.86 100 -1.19(-2.20%)
Aug 20, 2020 53.65 54.05 53.65 54.05 1,185 +2.70(+5.26%)
Aug 19, 2020 51.35 51.35 51.35 1 +0.00(+0.00%)
Aug 18, 2020 51.35 51.35 51.35 3 +0.00(+0.00%)
Aug 17, 2020 51.35 51.35 51.35 51.35 160 -1.04(-1.99%)
Aug 14, 2020 52.39 52.39 52.39 14 +0.00(+0.00%)
Aug 13, 2020 53.34 53.83 52.39 52.39 1,127 -1.92(-3.54%)
Aug 12, 2020 54.31 54.31 54.31 138 +0.00(+0.00%)
Aug 11, 2020 54.31 54.31 54.31 295 +0.00(+0.00%)
Aug 10, 2020 54.31 54.31 54.31 34 +0.00(+0.00%)
Aug 06, 2020 54.31 54.31 54.31 0 -0.69(-1.25%)
Aug 05, 2020 54.91 55.00 54.91 55.00 454 +1.32(+2.46%)
Aug 03, 2020 53.68 53.68 53.68 0 -0.77(-1.41%)
Jul 31, 2020 54.45 54.45 54.45 25 +0.00(+0.00%)
Jul 30, 2020 54.45 54.45 54.45 94 +0.00(+0.00%)
Jul 29, 2020 54.45 54.45 54.45 98 +0.00(+0.00%)
Jul 28, 2020 54.45 54.45 54.45 54.45 1,006 -0.68(-1.23%)
Jul 24, 2020 55.13 55.13 55.13 0 -3.32(-5.69%)
Jul 23, 2020 57.81 58.45 57.81 58.45 240 -1.46(-2.44%)
Jul 22, 2020 58.69 59.91 58.69 59.91 1,336 +4.16(+7.46%)
Jul 21, 2020 55.75 55.75 55.75 13 +0.00(+0.00%)
Jul 20, 2020 56.00 56.00 55.75 55.75 402 +0.40(+0.72%)
Jul 17, 2020 55.35 55.35 55.35 3,102 +0.00(+0.00%)
Jul 16, 2020 54.60 55.35 54.60 55.35 451 +2.00(+3.75%)
Jul 15, 2020 53.35 53.35 53.35 50 +0.00(+0.00%)
Jul 10, 2020 53.35 53.35 53.35 0 -0.66(-1.22%)
Jul 09, 2020 54.01 54.01 54.01 108 +0.00(+0.00%)
Jul 08, 2020 54.00 54.01 54.00 54.01 477 -1.20(-2.17%)
Jul 07, 2020 55.21 55.21 55.21 1 +0.00(+0.00%)
Jul 06, 2020 55.21 55.21 55.21 55.21 502 +1.01(+1.86%)
Jul 02, 2020 54.20 54.20 54.20 54.20 400 -0.01(-0.02%)
Jul 01, 2020 54.21 54.21 54.21 54.21 501 +0.51(+0.95%)
Jun 30, 2020 53.70 53.70 53.70 24 +0.00(+0.00%)
Jun 26, 2020 53.70 53.70 53.70 0 +0.00(+0.00%)
Jun 25, 2020 53.70 53.70 53.70 53.70 516 -1.72(-3.10%)
Jun 24, 2020 55.42 55.42 55.42 1 +0.00(+0.00%)
Jun 23, 2020 55.35 55.42 55.35 55.42 476 +0.04(+0.07%)
Jun 22, 2020 56.10 56.10 55.38 55.38 865 -0.15(-0.27%)
Jun 19, 2020 56.35 56.35 55.53 55.53 2,100 -0.61(-1.09%)
Jun 18, 2020 56.14 56.14 56.14 16 +0.00(+0.00%)
Jun 17, 2020 56.14 56.14 56.14 56.14 1,025 +1.59(+2.91%)
Jun 16, 2020 54.50 54.70 54.50 54.55 859 +0.80(+1.49%)
Jun 12, 2020 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 11, 2020 54.37 54.37 53.75 53.75 1,026 -0.57(-1.05%)
Jun 10, 2020 54.25 54.32 54.25 54.32 5,998 +0.62(+1.15%)
Jun 09, 2020 53.70 53.70 53.70 26 +0.00(+0.00%)
Jun 08, 2020 53.70 53.70 53.70 53.70 233 -0.75(-1.38%)
Jun 05, 2020 54.45 54.45 54.45 31 +0.00(+0.00%)
Jun 04, 2020 54.45 54.45 54.45 54.45 238 +0.00(+0.00%)
Jun 03, 2020 54.47 54.47 54.38 54.45 853 +0.55(+1.02%)
Jun 02, 2020 53.90 53.90 53.90 53.90 299 -0.05(-0.09%)
Jun 01, 2020 53.95 53.95 53.95 90 +0.00(+0.00%)
May 29, 2020 54.12 54.14 53.95 53.95 400 +0.45(+0.84%)
May 28, 2020 53.25 53.50 53.25 53.50 448 +2.09(+4.06%)
May 27, 2020 51.41 51.41 51.41 47 +0.00(+0.00%)
May 20, 2020 51.41 51.41 51.41 0 +0.26(+0.52%)
May 19, 2020 51.13 51.35 51.13 51.15 871 -0.34(-0.66%)
May 18, 2020 51.49 51.49 51.49 51.49 1,700 +2.74(+5.62%)
May 14, 2020 48.75 48.75 48.75 0 -1.55(-3.08%)
May 13, 2020 50.30 50.30 50.30 2 +0.00(+0.00%)
May 12, 2020 50.30 50.30 50.30 50.30 162 +2.10(+4.36%)
May 11, 2020 48.20 48.20 48.20 3 +0.00(+0.00%)
May 08, 2020 48.20 48.20 48.20 48.20 300 +0.17(+0.35%)
May 07, 2020 48.03 48.03 48.03 31 +0.00(+0.00%)
May 06, 2020 48.03 48.03 48.03 48.03 232 -0.67(-1.38%)
May 05, 2020 48.40 48.70 48.40 48.70 1,748 -0.27(-0.55%)
May 04, 2020 48.97 48.97 48.97 48.97 100 -0.88(-1.77%)
May 01, 2020 49.85 49.85 49.85 49.85 100 +0.00(+0.00%)
Apr 30, 2020 49.85 49.85 49.85 44 +0.00(+0.00%)
Apr 29, 2020 49.58 49.85 49.58 49.85 297 +1.66(+3.44%)
Apr 28, 2020 48.19 48.19 48.19 30 +0.00(+0.00%)
Apr 27, 2020 47.70 48.19 47.70 48.19 1,423 -2.74(-5.38%)
Apr 24, 2020 50.93 50.93 50.93 1 +0.00(+0.00%)
Apr 23, 2020 50.93 50.93 50.93 10 +0.00(+0.00%)
Apr 22, 2020 50.93 50.93 50.93 50.93 106 -0.12(-0.24%)
Apr 20, 2020 51.05 51.05 51.05 0 -0.75(-1.45%)
Apr 17, 2020 51.80 51.80 51.80 18 +0.00(+0.00%)
Apr 16, 2020 51.80 51.80 51.80 1 +0.00(+0.00%)
Apr 15, 2020 51.80 51.80 51.80 63 +0.00(+0.00%)
Apr 14, 2020 51.51 51.80 51.51 51.80 358 +1.95(+3.91%)
Apr 13, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 09, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 08, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 07, 2020 49.93 50.17 49.56 49.85 3,146 +2.50(+5.28%)
Apr 06, 2020 47.14 47.35 47.14 47.35 916 +2.01(+4.43%)
Apr 03, 2020 45.05 45.34 44.75 45.34 1,000 +0.09(+0.20%)
Mar 31, 2020 45.25 45.25 45.25 0 -0.28(-0.61%)
Mar 30, 2020 46.09 46.09 45.53 194 -0.56(-1.23%)
Mar 27, 2020 46.09 46.09 46.09 40 +0.00(+0.00%)
Mar 26, 2020 46.09 46.09 46.09 55 +0.00(+0.00%)
Mar 25, 2020 46.09 46.09 46.09 46.09 246 +4.45(+10.67%)
Mar 24, 2020 41.65 41.65 41.65 14 +0.00(+0.00%)
Mar 23, 2020 41.65 41.65 40.42 41.65 1,839 -0.65(-1.54%)
Mar 20, 2020 42.30 42.30 42.30 42.30 100 -0.79(-1.83%)
Mar 19, 2020 41.08 43.09 40.94 43.09 452 -0.80(-1.82%)
Mar 17, 2020 43.89 43.89 43.89 0 +0.00(+0.00%)
Mar 16, 2020 43.89 43.89 43.89 43.89 284 +0.39(+0.90%)
Mar 13, 2020 43.50 43.50 43.50 43.50 400 +2.44(+5.94%)
Mar 12, 2020 41.06 41.06 41.06 41.06 106 -8.04(-16.37%)
Mar 11, 2020 49.10 49.10 49.10 2 +0.00(+0.00%)
Mar 10, 2020 47.86 49.10 47.86 49.10 349 +3.30(+7.21%)
Mar 09, 2020 47.00 47.53 45.80 45.80 1,387 -3.40(-6.91%)
Mar 06, 2020 49.20 49.20 49.20 49.20 400 -1.90(-3.72%)
Mar 05, 2020 51.50 51.50 51.10 51.10 665 -1.25(-2.39%)
Mar 04, 2020 51.23 52.35 51.09 52.35 901 +2.85(+5.76%)
Mar 03, 2020 51.05 51.50 49.50 49.50 521 +0.23(+0.47%)
Mar 02, 2020 49.62 49.62 49.27 49.27 418 +2.27(+4.83%)
Feb 28, 2020 46.72 47.00 46.61 47.00 2,900 -1.20(-2.49%)
Feb 27, 2020 48.59 48.59 47.38 48.20 471 -1.15(-2.33%)
Feb 26, 2020 50.02 50.02 49.35 49.35 4,883 +2.04(+4.31%)
Feb 25, 2020 50.15 50.15 47.31 47.31 3,846 -2.93(-5.83%)
Feb 24, 2020 51.83 51.83 50.11 50.24 5,678 -4.52(-8.25%)
Feb 21, 2020 54.76 54.76 54.76 54.76 100 -1.57(-2.79%)
Feb 19, 2020 56.33 56.33 56.33 0 +0.32(+0.58%)
Feb 18, 2020 55.84 56.11 55.84 56.01 988 -0.47(-0.84%)
Feb 14, 2020 56.48 56.48 56.48 1 +0.00(+0.00%)
Feb 13, 2020 56.65 56.65 56.48 56.48 495 -1.30(-2.25%)
Feb 11, 2020 57.78 57.78 57.78 0 +0.30(+0.52%)
Feb 10, 2020 57.35 57.48 57.35 57.48 201 +0.73(+1.29%)
Feb 07, 2020 56.75 56.75 56.75 8 +0.00(+0.00%)
Feb 06, 2020 56.75 56.75 56.75 56.75 101 +0.17(+0.30%)
Feb 05, 2020 57.04 57.09 56.58 56.58 584 +0.59(+1.05%)
Feb 04, 2020 55.99 55.99 55.99 55.99 164 +2.37(+4.42%)
Feb 03, 2020 53.62 53.62 53.62 53.62 301 -0.03(-0.06%)
Jan 31, 2020 53.65 53.65 53.65 53.65 100 -0.85(-1.56%)
Jan 30, 2020 54.50 54.50 54.50 54.50 209 +0.50(+0.93%)
Jan 29, 2020 54.00 54.00 54.00 5 +0.00(+0.00%)
Jan 28, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 27, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 24, 2020 56.62 56.65 53.40 54.00 2,200 -3.00(-5.26%)
Jan 23, 2020 57.00 57.00 57.00 54 +0.00(+0.00%)
Jan 22, 2020 57.00 57.00 57.00 57.00 117 +0.95(+1.69%)
Jan 21, 2020 56.05 56.05 56.05 56.05 333 +0.51(+0.92%)
Jan 17, 2020 55.54 55.54 55.54 55.54 100 +2.25(+4.22%)
Jan 16, 2020 52.87 53.36 52.87 53.29 864 +2.19(+4.29%)
Jan 15, 2020 51.28 51.32 51.08 51.10 805 -1.63(-3.09%)
Jan 13, 2020 52.73 52.73 52.73 0 +0.00(+0.00%)
Jan 10, 2020 52.73 52.73 52.73 52.73 100 +0.50(+0.96%)
Jan 09, 2020 52.23 52.23 52.23 52.23 1,121 +1.99(+3.96%)
Jan 08, 2020 50.24 50.24 50.24 21 +0.00(+0.00%)
Jan 07, 2020 50.57 50.57 50.24 50.24 220 -1.16(-2.26%)
Jan 06, 2020 51.40 51.40 51.40 108 +0.00(+0.00%)
Jan 03, 2020 51.40 51.40 51.40 42 +0.00(+0.00%)
Jan 02, 2020 51.40 51.40 51.40 1,700 +0.00(+0.00%)
Dec 31, 2019 51.40 51.40 51.40 51.40 100 -0.03(-0.06%)
Dec 30, 2019 51.43 51.43 51.43 51.43 254 -0.07(-0.14%)
Dec 27, 2019 51.50 51.50 51.50 51.50 200 +1.00(+1.98%)
Dec 26, 2019 50.50 50.50 50.50 1 +0.00(+0.00%)
Dec 24, 2019 50.50 50.50 50.50 18 +0.00(+0.00%)
Dec 23, 2019 50.50 50.50 50.50 2 +0.00(+0.00%)
Dec 20, 2019 50.50 50.50 50.50 50.50 100 -0.35(-0.69%)
Dec 19, 2019 50.85 50.85 50.85 50.85 300 +0.33(+0.65%)
Dec 18, 2019 50.52 50.52 50.52 48 +0.00(+0.00%)
Dec 16, 2019 50.52 50.52 50.52 0 +2.73(+5.71%)
Dec 13, 2019 47.50 47.79 47.50 47.79 2,400 +0.85(+1.81%)
Dec 12, 2019 46.94 46.94 46.94 2 +0.00(+0.00%)
Dec 11, 2019 46.97 46.97 46.94 46.94 1,111 +1.24(+2.71%)
Dec 10, 2019 45.70 45.70 45.70 1 +0.00(+0.00%)
Dec 09, 2019 45.70 45.70 45.70 45.70 387 +1.08(+2.42%)
Dec 05, 2019 44.62 44.62 44.62 0 +1.34(+3.10%)
Dec 04, 2019 43.28 43.28 43.28 33 +0.00(+0.00%)
Dec 03, 2019 43.34 43.34 43.28 43.28 308 +0.58(+1.36%)
Dec 02, 2019 42.70 42.70 42.70 42.70 1,102 -1.50(-3.39%)
Nov 29, 2019 44.20 44.20 44.20 44.20 200 +1.40(+3.27%)
Nov 27, 2019 42.80 42.80 42.80 42 +0.00(+0.00%)
Nov 26, 2019 42.80 42.80 42.80 42.80 408 +0.12(+0.28%)
Nov 25, 2019 42.68 42.68 42.68 42.68 222 +1.37(+3.32%)
Nov 21, 2019 41.31 41.31 41.31 0 +0.00(+0.00%)
Nov 20, 2019 41.31 41.31 41.31 1 +0.00(+0.00%)
Nov 19, 2019 41.45 41.70 41.31 41.31 3,956 -0.03(-0.07%)
Nov 18, 2019 41.34 41.34 41.34 3 +0.00(+0.00%)
Nov 15, 2019 40.76 41.49 40.67 41.34 1,000 +0.40(+0.98%)
Nov 14, 2019 41.25 41.25 40.94 40.94 976 -0.91(-2.17%)
Nov 13, 2019 41.85 41.85 41.85 41.85 251 -1.25(-2.90%)
Nov 12, 2019 43.10 43.10 43.10 43.10 100 +0.46(+1.08%)
Nov 11, 2019 42.42 42.64 42.42 42.64 770 -0.07(-0.16%)
Nov 08, 2019 42.71 42.71 42.71 7 +0.00(+0.00%)
Nov 07, 2019 42.36 42.71 42.36 42.71 490 -1.03(-2.35%)
Nov 06, 2019 43.74 43.74 43.74 194 +0.00(+0.00%)
Nov 05, 2019 45.23 45.23 43.74 43.74 734 -2.63(-5.67%)
Nov 04, 2019 46.37 46.37 46.37 72 +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.