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 (%)
Dec 31, 2018 39.84 39.84 39.83 39.83 200 -0.14(-0.35%)
Dec 28, 2018 39.97 39.97 39.97 39.97 1,400 +2.27(+6.02%)
Dec 27, 2018 37.50 38.06 37.45 37.70 2,493 +0.10(+0.27%)
Dec 26, 2018 37.60 37.60 37.60 64 +0.00(+0.00%)
Dec 24, 2018 37.61 37.61 37.60 37.60 200 -1.15(-2.97%)
Dec 21, 2018 38.75 38.75 38.75 7 +0.00(+0.00%)
Dec 20, 2018 38.75 38.75 38.75 38.75 1,483 -1.41(-3.51%)
Dec 19, 2018 41.27 41.27 40.16 40.16 2,302 +0.45(+1.13%)
Dec 18, 2018 39.71 39.71 39.71 39.71 304 -0.92(-2.26%)
Dec 17, 2018 40.68 40.68 40.29 40.63 814 -0.96(-2.31%)
Dec 14, 2018 41.59 41.59 41.59 41.59 300 +0.48(+1.17%)
Dec 13, 2018 41.11 41.11 41.11 2 +0.00(+0.00%)
Dec 12, 2018 41.11 41.11 41.11 46 +0.00(+0.00%)
Dec 11, 2018 41.64 41.67 41.11 41.11 2,583 +1.16(+2.90%)
Dec 10, 2018 39.71 39.95 39.71 39.95 504 -0.35(-0.87%)
Dec 07, 2018 40.30 40.30 40.30 40.30 400 -2.25(-5.29%)
Dec 06, 2018 41.05 42.55 41.05 42.55 756 -4.22(-9.02%)
Dec 04, 2018 47.30 47.30 46.77 46.77 400 +0.27(+0.58%)
Dec 03, 2018 46.50 46.50 46.50 2 +0.00(+0.00%)
Nov 30, 2018 46.50 46.50 46.50 60 +0.00(+0.00%)
Nov 29, 2018 46.50 46.50 46.50 46.50 1,108 +0.25(+0.54%)
Nov 28, 2018 45.07 46.25 45.07 46.25 1,250 +2.65(+6.08%)
Nov 27, 2018 43.60 43.60 43.60 69 +0.00(+0.00%)
Nov 26, 2018 43.60 43.60 43.60 43.60 117 -0.09(-0.21%)
Nov 23, 2018 43.69 43.69 43.69 2 +0.00(+0.00%)
Nov 21, 2018 43.69 43.69 43.69 0 +1.57(+3.73%)
Nov 20, 2018 42.12 42.12 42.12 42.12 172 -1.68(-3.84%)
Nov 19, 2018 44.20 44.20 43.80 43.80 1,357 -1.35(-2.99%)
Nov 16, 2018 45.15 45.15 45.15 45.15 700 +0.65(+1.46%)
Nov 15, 2018 43.70 44.50 43.70 44.50 1,262 +1.45(+3.37%)
Nov 14, 2018 43.05 43.05 43.05 2 +0.00(+0.00%)
Nov 13, 2018 43.05 43.05 43.05 10 +0.00(+0.00%)
Nov 12, 2018 43.05 43.05 43.05 17 +0.00(+0.00%)
Nov 09, 2018 43.05 43.05 43.05 43.05 100 +0.41(+0.96%)
Nov 08, 2018 42.64 42.64 42.64 22 +0.00(+0.00%)
Nov 07, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Nov 06, 2018 43.00 43.02 42.64 42.64 3,025 +1.06(+2.55%)
Nov 05, 2018 41.58 41.58 41.58 41.58 165 +1.86(+4.68%)
Nov 02, 2018 39.72 39.72 39.72 178 +0.00(+0.00%)
Nov 01, 2018 39.72 39.72 39.72 3 +0.00(+0.00%)
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%)
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.