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 31, 2018 39.72 39.72 39.72 39.72 399 +2.50(+6.71%)
Oct 30, 2018 37.22 37.22 37.22 37.22 163 +0.12(+0.33%)
Oct 29, 2018 37.30 37.30 37.10 37.10 584 +0.55(+1.50%)
Oct 26, 2018 36.55 36.55 36.55 4 +0.00(+0.00%)
Oct 25, 2018 36.55 36.55 36.55 4 +0.00(+0.00%)
Oct 24, 2018 37.55 37.55 36.55 36.55 374 -0.63(-1.69%)
Oct 23, 2018 37.18 37.18 37.18 37.18 204 -2.87(-7.17%)
Oct 22, 2018 40.05 40.05 40.05 40.05 211 +0.32(+0.81%)
Oct 19, 2018 39.73 39.73 39.73 2 +0.00(+0.00%)
Oct 18, 2018 40.78 40.78 39.73 39.73 2,473 -0.56(-1.39%)
Oct 17, 2018 40.29 40.29 40.29 40.29 780 +0.61(+1.54%)
Oct 16, 2018 39.45 39.68 39.45 39.68 1,004 +1.58(+4.15%)
Oct 15, 2018 38.10 38.10 38.10 150 +0.00(+0.00%)
Oct 12, 2018 38.00 38.10 38.00 38.10 1,500 +2.37(+6.63%)
Oct 11, 2018 35.57 35.57 35.73 633 +0.16(+0.45%)
Oct 10, 2018 36.66 36.66 35.57 35.57 805 -3.20(-8.25%)
Oct 09, 2018 38.07 38.77 38.07 38.77 904 +0.79(+2.08%)
Oct 08, 2018 38.28 38.28 37.82 37.98 846 -1.92(-4.81%)
Oct 05, 2018 40.00 40.17 39.90 39.90 1,300 -1.91(-4.57%)
Oct 04, 2018 41.81 41.81 41.81 41.81 302 -0.83(-1.95%)
Oct 03, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Oct 02, 2018 42.64 42.64 42.64 42.64 192 -0.06(-0.14%)
Oct 01, 2018 42.70 42.70 42.70 83 +0.00(+0.00%)
Sep 28, 2018 42.70 42.70 42.70 42.70 200 -1.23(-2.80%)
Sep 27, 2018 43.93 43.93 43.93 43.93 111 -0.28(-0.63%)
Sep 26, 2018 44.06 44.21 44.02 44.21 650 -0.35(-0.79%)
Sep 25, 2018 44.60 44.69 44.48 44.56 1,166 +1.98(+4.65%)
Sep 24, 2018 42.49 42.58 42.49 42.58 663 -2.47(-5.48%)
Sep 21, 2018 45.05 45.05 45.05 3 +0.00(+0.00%)
Sep 20, 2018 44.87 45.05 44.87 45.05 594 +1.27(+2.90%)
Sep 19, 2018 44.00 44.00 43.67 43.78 8,372 -3.78(-7.95%)
Sep 18, 2018 47.36 47.56 47.36 47.56 533 -3.56(-6.96%)
Sep 17, 2018 51.49 51.49 51.04 51.12 1,014 +0.29(+0.57%)
Sep 14, 2018 50.83 50.83 50.83 50.83 400 -0.08(-0.16%)
Sep 13, 2018 50.91 50.91 50.91 19 +0.00(+0.00%)
Sep 12, 2018 50.91 50.91 50.91 67 +0.00(+0.00%)
Sep 11, 2018 50.91 50.91 50.91 50.91 170 +0.96(+1.92%)
Sep 10, 2018 49.95 49.95 49.95 49.95 102 +1.32(+2.71%)
Sep 07, 2018 48.63 48.63 48.63 48.63 200 -2.12(-4.18%)
Sep 06, 2018 52.03 52.03 50.75 50.75 1,949 -1.75(-3.33%)
Sep 05, 2018 52.50 52.50 52.50 56 +0.00(+0.00%)
Sep 04, 2018 51.29 52.50 51.29 52.50 3,053 +1.45(+2.84%)
Aug 31, 2018 51.05 51.05 51.05 0 +0.00(+0.00%)
Aug 30, 2018 51.05 51.05 51.05 25 +0.00(+0.00%)
Aug 29, 2018 51.05 51.05 51.05 51.05 296 +0.40(+0.79%)
Aug 28, 2018 51.47 51.54 50.65 50.65 2,162 -1.75(-3.34%)
Aug 27, 2018 52.00 52.41 52.00 52.40 2,384 +2.21(+4.40%)
Aug 24, 2018 50.11 50.45 50.11 50.19 1,600 +1.05(+2.14%)
Aug 23, 2018 49.55 49.99 49.14 49.14 814 +2.43(+5.20%)
Aug 22, 2018 46.71 46.71 46.71 2 +0.00(+0.00%)
Aug 21, 2018 46.71 46.71 46.71 46.71 1,060 +0.26(+0.56%)
Aug 20, 2018 46.45 46.45 46.45 46.45 502 +0.29(+0.63%)
Aug 17, 2018 46.16 46.16 46.16 46.16 200 +2.01(+4.55%)
Aug 16, 2018 44.15 44.15 44.15 100 +0.00(+0.00%)
Aug 15, 2018 45.07 45.07 43.40 44.15 3,788 -1.25(-2.75%)
Aug 14, 2018 45.40 45.40 45.40 175 +0.00(+0.00%)
Aug 13, 2018 44.81 45.40 44.65 45.40 2,932 +2.86(+6.72%)
Aug 10, 2018 42.54 42.54 42.54 3 +0.00(+0.00%)
Aug 09, 2018 42.54 42.54 42.54 89 +0.00(+0.00%)
Aug 08, 2018 42.54 42.54 42.54 42.54 102 +1.13(+2.73%)
Aug 07, 2018 41.41 41.41 41.41 64 +0.00(+0.00%)
Aug 06, 2018 41.41 41.41 41.41 41.41 137 +0.65(+1.59%)
Aug 03, 2018 40.76 40.76 40.76 40.76 100 +0.69(+1.72%)
Aug 02, 2018 40.07 40.07 40.07 40.07 509 -1.06(-2.58%)
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.