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 (%)
May 31, 2018 34.66 34.66 34.66 0 -0.76(-2.15%)
May 30, 2018 35.42 35.42 35.42 35.42 341 +0.62(+1.78%)
May 29, 2018 35.06 35.25 34.80 34.80 1,338 -0.36(-1.02%)
May 25, 2018 35.16 35.16 35.16 0 +1.76(+5.27%)
May 23, 2018 33.40 33.40 33.40 0 -0.10(-0.30%)
May 22, 2018 33.52 33.81 33.27 33.50 614 +3.72(+12.49%)
May 18, 2018 29.78 29.78 29.78 15 -0.02(-0.07%)
May 17, 2018 29.80 29.80 29.80 29.80 350 +0.32(+1.10%)
May 16, 2018 29.48 29.48 29.48 29.48 466 -1.40(-4.55%)
May 14, 2018 30.88 30.88 30.88 94 +0.88(+2.93%)
May 11, 2018 30.33 30.33 30.00 30.00 848 +0.25(+0.84%)
May 10, 2018 29.75 29.75 29.75 29.75 330 -0.39(-1.29%)
May 09, 2018 30.46 30.46 30.14 30.14 577 -1.98(-6.16%)
May 08, 2018 31.60 32.12 31.60 32.12 1,937 -0.48(-1.47%)
May 07, 2018 32.60 32.60 32.60 32.60 199 +0.20(+0.62%)
May 03, 2018 32.40 32.40 32.40 1 +0.13(+0.40%)
Apr 30, 2018 32.27 32.27 32.27 0 -1.46(-4.33%)
Apr 27, 2018 33.73 33.73 33.73 33.73 1,606 +0.15(+0.45%)
Apr 26, 2018 33.47 33.58 33.30 33.58 1,006 +0.38(+1.13%)
Apr 25, 2018 33.39 33.39 33.20 33.20 921 -1.76(-5.02%)
Apr 23, 2018 34.96 34.96 34.96 7 -0.99(-2.75%)
Apr 20, 2018 35.95 35.95 35.95 35.95 204 -0.58(-1.59%)
Apr 19, 2018 36.34 36.53 36.34 36.53 471 +0.41(+1.14%)
Apr 18, 2018 36.12 36.12 36.12 36.12 185 +0.27(+0.75%)
Apr 16, 2018 35.85 35.85 35.85 1 -0.60(-1.65%)
Apr 12, 2018 36.45 36.45 36.45 0 +0.20(+0.55%)
Apr 11, 2018 36.25 36.25 36.25 36.25 100 +0.17(+0.47%)
Apr 10, 2018 36.08 36.08 36.08 36.08 301 -0.91(-2.46%)
Apr 05, 2018 36.99 36.99 36.99 16 -0.14(-0.38%)
Apr 04, 2018 36.26 37.13 36.17 37.13 1,761 -1.67(-4.30%)
Apr 03, 2018 39.00 39.00 38.80 38.80 4,100 +0.80(+2.11%)
Apr 02, 2018 38.59 38.59 38.00 38.00 1,344 +0.74(+1.99%)
Mar 28, 2018 37.26 37.26 37.26 0 -3.04(-7.54%)
Mar 27, 2018 40.30 40.30 40.30 40.30 283 +0.45(+1.13%)
Mar 26, 2018 39.93 40.05 39.66 39.85 1,331 +2.75(+7.41%)
Mar 23, 2018 37.48 37.60 37.10 37.10 1,938 -0.79(-2.08%)
Mar 22, 2018 37.93 38.04 37.89 37.89 2,116 -1.36(-3.46%)
Mar 21, 2018 39.31 39.31 38.88 39.25 2,518 +0.25(+0.64%)
Mar 20, 2018 38.94 39.00 38.94 39.00 1,709 -0.70(-1.76%)
Mar 15, 2018 39.70 39.70 39.70 94 +1.43(+3.74%)
Mar 13, 2018 38.27 38.27 38.27 8 -1.07(-2.72%)
Mar 12, 2018 39.34 39.34 39.34 39.34 152 +0.37(+0.96%)
Mar 09, 2018 39.15 39.18 38.97 38.97 1,800 +0.02(+0.04%)
Mar 08, 2018 38.89 40.46 38.89 38.95 2,371 +2.98(+8.28%)
Mar 06, 2018 35.97 35.97 35.97 0 +1.09(+3.12%)
Mar 05, 2018 33.97 34.88 33.97 34.88 654 +1.14(+3.38%)
Mar 02, 2018 33.76 33.76 33.67 33.74 3,200 -0.44(-1.29%)
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.