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 (%)
Feb 28, 2020 46.72 47.00 46.61 47.00 2,900 -1.20(-2.49%)
Feb 27, 2020 48.59 48.59 47.38 48.20 471 -1.15(-2.33%)
Feb 26, 2020 50.02 50.02 49.35 49.35 4,883 +2.04(+4.31%)
Feb 25, 2020 50.15 50.15 47.31 47.31 3,846 -2.93(-5.83%)
Feb 24, 2020 51.83 51.83 50.11 50.24 5,678 -4.52(-8.25%)
Feb 21, 2020 54.76 54.76 54.76 54.76 100 -1.57(-2.79%)
Feb 19, 2020 56.33 56.33 56.33 0 +0.32(+0.58%)
Feb 18, 2020 55.84 56.11 55.84 56.01 988 -0.47(-0.84%)
Feb 14, 2020 56.48 56.48 56.48 1 +0.00(+0.00%)
Feb 13, 2020 56.65 56.65 56.48 56.48 495 -1.30(-2.25%)
Feb 11, 2020 57.78 57.78 57.78 0 +0.30(+0.52%)
Feb 10, 2020 57.35 57.48 57.35 57.48 201 +0.73(+1.29%)
Feb 07, 2020 56.75 56.75 56.75 8 +0.00(+0.00%)
Feb 06, 2020 56.75 56.75 56.75 56.75 101 +0.17(+0.30%)
Feb 05, 2020 57.04 57.09 56.58 56.58 584 +0.59(+1.05%)
Feb 04, 2020 55.99 55.99 55.99 55.99 164 +2.37(+4.42%)
Feb 03, 2020 53.62 53.62 53.62 53.62 301 -0.03(-0.06%)
Jan 31, 2020 53.65 53.65 53.65 53.65 100 -0.85(-1.56%)
Jan 30, 2020 54.50 54.50 54.50 54.50 209 +0.50(+0.93%)
Jan 29, 2020 54.00 54.00 54.00 5 +0.00(+0.00%)
Jan 28, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 27, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 24, 2020 56.62 56.65 53.40 54.00 2,200 -3.00(-5.26%)
Jan 23, 2020 57.00 57.00 57.00 54 +0.00(+0.00%)
Jan 22, 2020 57.00 57.00 57.00 57.00 117 +0.95(+1.69%)
Jan 21, 2020 56.05 56.05 56.05 56.05 333 +0.51(+0.92%)
Jan 17, 2020 55.54 55.54 55.54 55.54 100 +2.25(+4.22%)
Jan 16, 2020 52.87 53.36 52.87 53.29 864 +2.19(+4.29%)
Jan 15, 2020 51.28 51.32 51.08 51.10 805 -1.63(-3.09%)
Jan 13, 2020 52.73 52.73 52.73 0 +0.00(+0.00%)
Jan 10, 2020 52.73 52.73 52.73 52.73 100 +0.50(+0.96%)
Jan 09, 2020 52.23 52.23 52.23 52.23 1,121 +1.99(+3.96%)
Jan 08, 2020 50.24 50.24 50.24 21 +0.00(+0.00%)
Jan 07, 2020 50.57 50.57 50.24 50.24 220 -1.16(-2.26%)
Jan 06, 2020 51.40 51.40 51.40 108 +0.00(+0.00%)
Jan 03, 2020 51.40 51.40 51.40 42 +0.00(+0.00%)
Jan 02, 2020 51.40 51.40 51.40 1,700 +0.00(+0.00%)
Dec 31, 2019 51.40 51.40 51.40 51.40 100 -0.03(-0.06%)
Dec 30, 2019 51.43 51.43 51.43 51.43 254 -0.07(-0.14%)
Dec 27, 2019 51.50 51.50 51.50 51.50 200 +1.00(+1.98%)
Dec 26, 2019 50.50 50.50 50.50 1 +0.00(+0.00%)
Dec 24, 2019 50.50 50.50 50.50 18 +0.00(+0.00%)
Dec 23, 2019 50.50 50.50 50.50 2 +0.00(+0.00%)
Dec 20, 2019 50.50 50.50 50.50 50.50 100 -0.35(-0.69%)
Dec 19, 2019 50.85 50.85 50.85 50.85 300 +0.33(+0.65%)
Dec 18, 2019 50.52 50.52 50.52 48 +0.00(+0.00%)
Dec 16, 2019 50.52 50.52 50.52 0 +2.73(+5.71%)
Dec 13, 2019 47.50 47.79 47.50 47.79 2,400 +0.85(+1.81%)
Dec 12, 2019 46.94 46.94 46.94 2 +0.00(+0.00%)
Dec 11, 2019 46.97 46.97 46.94 46.94 1,111 +1.24(+2.71%)
Dec 10, 2019 45.70 45.70 45.70 1 +0.00(+0.00%)
Dec 09, 2019 45.70 45.70 45.70 45.70 387 +1.08(+2.42%)
Dec 05, 2019 44.62 44.62 44.62 0 +1.34(+3.10%)
Dec 04, 2019 43.28 43.28 43.28 33 +0.00(+0.00%)
Dec 03, 2019 43.34 43.34 43.28 43.28 308 +0.58(+1.36%)
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.