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 (%)
Aug 30, 2019 44.18 44.18 44.18 44.18 1,200 +0.60(+1.38%)
Aug 29, 2019 43.58 43.58 43.58 4 +0.00(+0.00%)
Aug 28, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 27, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 26, 2019 43.65 43.65 43.58 43.58 695 -0.07(-0.16%)
Aug 23, 2019 43.41 44.30 43.41 43.65 1,500 +0.18(+0.41%)
Aug 22, 2019 43.47 43.47 43.47 43.47 385 -1.19(-2.66%)
Aug 21, 2019 43.25 44.95 43.17 44.66 2,386 +3.98(+9.78%)
Aug 20, 2019 41.45 41.45 40.68 40.68 781 -1.27(-3.03%)
Aug 19, 2019 41.95 41.95 41.95 154 +0.00(+0.00%)
Aug 16, 2019 41.95 41.95 41.95 41.95 400 +0.09(+0.22%)
Aug 15, 2019 42.64 42.67 41.86 41.86 1,414 -5.70(-11.98%)
Aug 14, 2019 48.66 48.66 46.00 47.56 4,255 -8.14(-14.61%)
Aug 13, 2019 55.20 55.70 55.20 55.70 623 +1.05(+1.92%)
Aug 12, 2019 55.44 55.44 54.65 54.65 360 -1.13(-2.03%)
Aug 09, 2019 55.78 55.78 55.78 55.78 100 -1.07(-1.88%)
Aug 08, 2019 56.85 56.85 56.85 56.85 719 +3.95(+7.47%)
Aug 07, 2019 52.90 52.90 52.90 12 +0.00(+0.00%)
Aug 06, 2019 52.90 52.90 52.90 4 +0.00(+0.00%)
Aug 05, 2019 53.72 53.72 52.90 52.90 988 -3.63(-6.42%)
Aug 02, 2019 56.53 56.53 56.53 56.53 100 -1.52(-2.62%)
Aug 01, 2019 58.05 58.05 58.05 58.05 348 +1.25(+2.20%)
Jul 31, 2019 57.41 57.41 56.80 56.80 318 -0.82(-1.42%)
Jul 30, 2019 57.62 57.62 57.62 57.62 153 -1.43(-2.42%)
Jul 29, 2019 59.50 59.50 59.05 59.05 2,933 +0.17(+0.29%)
Jul 26, 2019 58.88 58.88 58.88 7 +0.00(+0.00%)
Jul 25, 2019 58.88 58.88 58.88 63 +0.00(+0.00%)
Jul 24, 2019 58.88 58.88 58.88 58.88 672 +0.33(+0.56%)
Jul 23, 2019 58.55 58.55 58.55 2 +0.00(+0.00%)
Jul 22, 2019 58.55 58.55 58.55 58.55 153 +1.30(+2.27%)
Jul 19, 2019 57.25 57.25 57.25 2 +0.00(+0.00%)
Jul 18, 2019 57.25 57.25 57.25 57.25 186 +0.02(+0.03%)
Jul 17, 2019 57.23 57.23 57.23 2 +0.00(+0.00%)
Jul 16, 2019 57.23 57.23 57.23 57.23 179 -0.57(-0.99%)
Jul 15, 2019 57.80 57.80 57.80 57.80 103 +0.53(+0.93%)
Jul 12, 2019 57.27 57.27 57.27 20 +0.00(+0.00%)
Jul 11, 2019 57.27 57.27 57.27 2 +0.00(+0.00%)
Jul 10, 2019 57.27 57.27 57.27 57.27 224 -0.22(-0.39%)
Jul 09, 2019 57.49 57.49 57.49 2 +0.00(+0.00%)
Jul 08, 2019 57.65 57.65 57.49 57.49 636 -0.25(-0.42%)
Jul 05, 2019 57.74 57.74 57.74 93 +0.00(+0.00%)
Jul 03, 2019 57.74 57.74 57.74 57.74 200 +1.19(+2.10%)
Jul 02, 2019 56.55 56.55 56.55 11 +0.00(+0.00%)
Jul 01, 2019 56.46 56.55 56.46 56.55 756 +2.21(+4.07%)
Jun 28, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 27, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 26, 2019 54.34 54.34 54.34 54.34 152 -0.33(-0.60%)
Jun 25, 2019 54.67 54.67 54.67 54.67 146 -0.14(-0.26%)
Jun 24, 2019 54.81 54.81 54.81 146 +0.00(+0.00%)
Jun 21, 2019 55.44 55.44 54.81 54.81 400 +0.91(+1.69%)
Jun 20, 2019 53.90 53.90 53.90 2 +0.00(+0.00%)
Jun 19, 2019 53.90 53.90 53.90 53.90 103 +1.07(+2.03%)
Jun 18, 2019 52.83 52.83 52.83 52.83 117 +2.13(+4.20%)
Jun 17, 2019 50.70 50.70 50.70 7 +0.00(+0.00%)
Jun 14, 2019 50.70 50.70 50.70 38 +0.00(+0.00%)
Jun 13, 2019 50.70 50.70 50.70 47 +0.00(+0.00%)
Jun 12, 2019 50.52 50.70 50.47 50.70 5,521 +1.08(+2.18%)
Jun 11, 2019 49.62 49.62 49.62 49.62 228 -0.09(-0.18%)
Jun 10, 2019 49.25 49.71 49.25 49.71 1,602 +1.55(+3.22%)
Jun 07, 2019 48.16 48.16 48.16 2 +0.00(+0.00%)
Jun 06, 2019 48.56 48.56 47.97 48.16 1,577 -1.34(-2.71%)
Jun 05, 2019 49.50 49.50 49.50 49.50 280 +1.13(+2.34%)
Jun 04, 2019 48.37 48.37 48.37 2 +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.