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 (%)
Jul 31, 2017 28.99 28.99 28.42 28.87 33,395 +1.37(+4.98%)
Jul 28, 2017 27.44 27.50 27.44 27.50 6,732 -0.35(-1.26%)
Jul 27, 2017 27.90 27.90 27.83 27.85 20,888 +0.26(+0.94%)
Jul 26, 2017 27.59 27.59 27.59 27.59 526 -0.91(-3.19%)
Jul 25, 2017 28.32 28.68 28.07 28.50 8,377 +1.45(+5.36%)
Jul 24, 2017 27.44 27.44 27.05 27.05 1,512 -1.12(-3.98%)
Jul 20, 2017 28.17 28.17 28.17 214 +0.48(+1.73%)
Jul 19, 2017 29.24 29.28 27.36 27.69 12,123 -2.90(-9.48%)
Jul 18, 2017 30.89 30.89 30.59 30.59 746 -1.86(-5.73%)
Jul 17, 2017 32.30 32.45 32.30 32.45 1,477 +0.03(+0.09%)
Jul 14, 2017 32.42 32.42 32.42 32.42 350 -0.51(-1.55%)
Jul 13, 2017 32.89 33.04 32.77 32.93 35,023 -0.17(-0.51%)
Jul 12, 2017 32.91 33.13 32.91 33.10 1,913 +0.70(+2.16%)
Jul 11, 2017 32.40 32.40 32.40 32.40 267 +0.05(+0.15%)
Jul 10, 2017 32.23 32.35 32.23 32.35 952 +0.20(+0.62%)
Jul 07, 2017 31.77 32.15 31.77 32.15 2,439 -0.10(-0.31%)
Jul 06, 2017 32.25 32.25 32.25 32.25 552 +0.59(+1.86%)
Jul 03, 2017 31.66 31.66 31.66 31.66 32 +0.00(+0.00%)
Jun 30, 2017 31.66 31.66 31.66 65 +0.90(+2.93%)
Jun 29, 2017 31.39 31.39 30.76 30.76 1,798 -1.53(-4.74%)
Jun 28, 2017 32.50 32.50 32.29 32.29 430 -0.17(-0.52%)
Jun 27, 2017 32.25 32.46 32.24 32.46 1,172 +0.49(+1.53%)
Jun 23, 2017 31.97 31.97 31.97 0 +0.35(+1.11%)
Jun 22, 2017 31.40 31.64 31.40 31.62 3,614 +1.40(+4.63%)
Jun 21, 2017 30.18 30.22 30.18 30.22 471 -0.52(-1.69%)
Jun 20, 2017 30.74 30.74 30.74 30.74 200 +0.01(+0.03%)
Jun 19, 2017 30.67 30.73 30.67 30.73 940 +0.23(+0.75%)
Jun 16, 2017 30.50 30.67 30.50 30.50 1,134 +1.24(+4.24%)
Jun 15, 2017 29.26 29.26 29.26 29.26 389 -0.82(-2.73%)
Jun 13, 2017 30.08 30.08 30.08 99 +0.55(+1.87%)
Jun 12, 2017 29.56 29.56 29.33 29.53 2,281 -0.57(-1.89%)
Jun 09, 2017 30.00 30.46 30.00 30.10 6,285 +0.76(+2.59%)
Jun 08, 2017 29.25 29.35 29.25 29.34 2,117 +0.54(+1.87%)
Jun 07, 2017 28.80 28.80 28.80 28.80 586 -0.01(-0.03%)
Jun 06, 2017 28.81 28.81 28.81 28.81 216 -0.14(-0.48%)
Jun 05, 2017 28.80 28.95 28.80 28.95 1,291 +0.08(+0.28%)
Jun 02, 2017 28.50 28.87 28.50 28.87 2,504 +0.48(+1.71%)
Jun 01, 2017 28.25 28.39 28.23 28.39 1,428 +0.29(+1.01%)
May 31, 2017 28.01 28.10 27.92 28.10 2,895 +0.08(+0.29%)
May 30, 2017 27.94 28.02 27.94 28.02 1,070 +0.28(+1.01%)
May 26, 2017 27.74 27.74 27.74 27.74 251 +0.09(+0.33%)
May 24, 2017 27.65 27.65 27.65 0 -0.11(-0.40%)
May 23, 2017 27.80 27.80 27.76 27.76 576 -0.06(-0.22%)
May 22, 2017 27.82 27.82 27.82 27.82 158 +0.28(+1.02%)
May 19, 2017 27.68 27.68 27.54 27.54 1,057 -0.46(-1.64%)
May 18, 2017 27.05 28.03 27.05 28.00 10,620 +0.48(+1.74%)
May 17, 2017 28.93 28.93 26.56 27.52 28,201 -1.93(-6.55%)
May 16, 2017 29.16 29.45 29.11 29.45 6,361 +1.04(+3.66%)
May 15, 2017 28.17 28.41 28.17 28.41 10,737 +0.58(+2.08%)
May 12, 2017 27.74 27.83 27.58 27.83 9,818 +0.02(+0.07%)
May 11, 2017 27.61 27.81 27.46 27.81 10,770 +0.86(+3.18%)
May 10, 2017 27.15 27.25 26.84 26.95 12,304 +2.08(+8.37%)
May 09, 2017 24.65 24.87 24.65 24.87 952 +0.20(+0.81%)
May 08, 2017 24.31 24.67 24.30 24.67 2,127 +0.67(+2.79%)
May 04, 2017 24.00 24.00 24.00 7 +0.44(+1.87%)
May 03, 2017 23.52 23.56 23.52 23.56 501 +0.01(+0.04%)
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.