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 (%)
Nov 03, 2021 22.96 0 -0.01(-0.04%)
Nov 02, 2021 23.38 23.38 22.97 22.97 1,826 -1.17(-4.85%)
Nov 01, 2021 24.14 24.14 24.14 24.14 676 +0.14(+0.58%)
Oct 29, 2021 24.00 24.00 24.00 24.00 591 -0.82(-3.30%)
Oct 28, 2021 24.19 24.82 24.19 24.82 520 +0.87(+3.63%)
Oct 27, 2021 25.10 25.18 23.95 23.95 1,978 -0.77(-3.11%)
Oct 26, 2021 24.97 25.30 24.72 24.72 462 -1.05(-4.07%)
Oct 25, 2021 25.74 25.77 25.74 25.77 801 +0.05(+0.19%)
Oct 21, 2021 25.72 25.72 25.72 9 +0.09(+0.35%)
Oct 20, 2021 25.15 25.73 25.15 25.63 1,045 -74.27(-74.34%)
Oct 19, 2021 99.90 99.90 99.90 99.90 136 +2.28(+2.34%)
Oct 18, 2021 97.62 97.62 97.62 97.62 222 +7.24(+8.01%)
Oct 07, 2021 90.38 90.38 90.38 15 -3.42(-3.65%)
Oct 04, 2021 93.80 93.80 93.80 0 -1.25(-1.32%)
Sep 29, 2021 95.05 95.05 95.05 0 -9.91(-9.44%)
Sep 22, 2021 104.96 104.96 104.96 0 +1.52(+1.47%)
Sep 21, 2021 103.44 103.44 103.44 103.44 527 -1.61(-1.53%)
Sep 16, 2021 105.05 105.05 105.05 26 -1.05(-0.99%)
Sep 15, 2021 106.10 106.10 106.10 106.10 158 +1.60(+1.53%)
Sep 14, 2021 104.50 104.50 103.75 104.50 416 +2.79(+2.74%)
Sep 13, 2021 101.71 101.71 101.71 101.71 335 -2.79(-2.67%)
Sep 10, 2021 104.50 104.50 104.50 104.50 100 +4.45(+4.45%)
Aug 31, 2021 100.05 100.05 100.05 6 +0.10(+0.10%)
Aug 26, 2021 99.95 99.95 99.95 153 +0.30(+0.30%)
Aug 25, 2021 101.25 101.25 99.50 99.66 414 -4.95(-4.74%)
Aug 23, 2021 104.61 104.61 104.61 111 +6.44(+6.56%)
Aug 19, 2021 98.17 98.17 98.17 0 +0.32(+0.33%)
Aug 18, 2021 97.85 97.85 97.85 97.85 1,709 +0.12(+0.13%)
Aug 16, 2021 97.72 97.72 97.72 10 +3.52(+3.74%)
Aug 12, 2021 94.20 94.20 94.20 0 +5.85(+6.62%)
Aug 10, 2021 88.35 88.35 88.35 0 +1.60(+1.84%)
Aug 06, 2021 86.75 86.75 86.75 15 +1.36(+1.59%)
Aug 04, 2021 85.39 85.39 85.39 1 +4.14(+5.10%)
Aug 02, 2021 81.25 81.25 81.25 1 -0.32(-0.39%)
Jul 28, 2021 81.57 81.57 81.57 173 -1.92(-2.30%)
Jul 22, 2021 83.49 83.49 83.49 0 +0.28(+0.34%)
Jul 16, 2021 83.21 83.21 83.21 1 -4.19(-4.79%)
Jul 15, 2021 87.40 87.40 87.40 87.40 368 -1.31(-1.48%)
Jul 14, 2021 88.71 88.71 88.71 88.71 877 +1.97(+2.27%)
Jul 09, 2021 86.74 86.74 86.74 1 -0.76(-0.87%)
Jul 08, 2021 87.25 87.50 87.25 87.50 856 +0.50(+0.57%)
Jul 07, 2021 87.00 87.00 87.00 87.00 301 +0.37(+0.43%)
Jul 06, 2021 86.63 86.63 86.63 86.63 100 -1.67(-1.89%)
Jul 02, 2021 88.30 88.30 88.30 88.30 248 -2.96(-3.24%)
Jun 28, 2021 91.26 91.26 91.26 64 +4.01(+4.60%)
Jun 22, 2021 87.25 87.25 87.25 1 -2.25(-2.51%)
Jun 16, 2021 89.50 89.50 89.50 1 +1.27(+1.44%)
Jun 14, 2021 88.23 88.23 88.23 16 +3.27(+3.85%)
Jun 10, 2021 84.96 84.96 84.96 106 -2.49(-2.85%)
Jun 01, 2021 87.45 87.45 87.45 70 +6.95(+8.63%)
May 12, 2021 80.50 80.50 80.50 0 -1.12(-1.37%)
May 11, 2021 81.62 81.62 81.62 81.62 501 +0.33(+0.41%)
May 07, 2021 81.29 81.29 81.29 1 -1.87(-2.25%)
May 05, 2021 83.16 83.16 83.16 13 -0.54(-0.65%)
May 04, 2021 83.70 83.70 83.70 39 +0.00(+0.00%)
May 03, 2021 83.70 83.70 83.70 71 +0.00(+0.00%)
Apr 30, 2021 83.70 83.70 83.70 83.70 100 +0.60(+0.72%)
Apr 28, 2021 83.10 83.10 83.10 0 +1.35(+1.65%)
Apr 27, 2021 81.75 81.75 81.75 43 +0.00(+0.00%)
Apr 26, 2021 81.75 82.00 81.75 81.75 336 -0.65(-0.79%)
Apr 23, 2021 82.40 82.40 82.40 1,500 +0.00(+0.00%)
Apr 22, 2021 82.40 82.40 82.40 82.40 500 -0.10(-0.12%)
Apr 21, 2021 82.50 82.50 82.50 31 +0.00(+0.00%)
Apr 20, 2021 82.30 82.50 82.26 82.50 1,394 +2.35(+2.93%)
Apr 19, 2021 80.15 80.15 80.15 1 +0.00(+0.00%)
Apr 16, 2021 80.15 80.15 80.15 80.15 700 +0.04(+0.05%)
Apr 15, 2021 80.06 80.11 80.06 80.11 406 +0.44(+0.55%)
Apr 14, 2021 79.67 79.67 79.67 36 +0.00(+0.00%)
Apr 13, 2021 79.67 79.67 79.67 79.67 988 +3.23(+4.23%)
Apr 12, 2021 76.70 76.70 76.44 76.44 474 +0.79(+1.04%)
Apr 09, 2021 75.65 75.65 75.65 1 +0.00(+0.00%)
Apr 08, 2021 75.65 75.65 75.65 75.65 152 +1.49(+2.01%)
Apr 07, 2021 74.16 74.16 74.16 74.16 368 +0.30(+0.41%)
Apr 06, 2021 73.86 73.86 73.86 2 +0.00(+0.00%)
Apr 05, 2021 73.86 73.86 73.86 26 +0.00(+0.00%)
Apr 01, 2021 73.86 73.86 73.86 1 +0.00(+0.00%)
Mar 31, 2021 73.55 73.86 73.55 73.86 203 +0.95(+1.30%)
Mar 30, 2021 72.92 72.92 72.91 72.91 1,019 +3.80(+5.49%)
Mar 29, 2021 68.52 69.11 68.52 69.11 1,000 -2.39(-3.34%)
Mar 26, 2021 71.50 71.50 71.50 22 +0.00(+0.00%)
Mar 25, 2021 71.50 71.50 71.50 22 +0.00(+0.00%)
Mar 24, 2021 71.48 71.50 71.48 71.50 494 -0.60(-0.83%)
Mar 22, 2021 72.10 72.10 72.10 0 +0.86(+1.21%)
Mar 19, 2021 71.24 71.24 71.24 42 +0.00(+0.00%)
Mar 16, 2021 71.24 71.24 71.24 0 +2.97(+4.35%)
Mar 15, 2021 68.27 68.27 68.27 16 +0.00(+0.00%)
Mar 12, 2021 68.58 68.58 68.27 68.27 700 -1.98(-2.82%)
Mar 11, 2021 70.25 70.25 70.25 12 +0.00(+0.00%)
Mar 10, 2021 70.25 70.25 70.25 2 +0.00(+0.00%)
Mar 09, 2021 70.25 70.25 70.25 30 +0.00(+0.00%)
Mar 08, 2021 70.25 70.25 70.25 114 +0.00(+0.00%)
Mar 05, 2021 70.25 71.26 70.25 70.25 800 -4.65(-6.21%)
Mar 04, 2021 74.90 74.90 74.90 74.90 292 -1.20(-1.58%)
Mar 03, 2021 76.10 76.10 76.10 76.10 163 -2.59(-3.29%)
Mar 02, 2021 78.69 78.69 78.69 4 +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.