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 (%)
Sep 28, 2018 42.70 42.70 42.70 42.70 200 -1.23(-2.80%)
Sep 27, 2018 43.93 43.93 43.93 43.93 111 -0.28(-0.63%)
Sep 26, 2018 44.06 44.21 44.02 44.21 650 -0.35(-0.79%)
Sep 25, 2018 44.60 44.69 44.48 44.56 1,166 +1.98(+4.65%)
Sep 24, 2018 42.49 42.58 42.49 42.58 663 -2.47(-5.48%)
Sep 21, 2018 45.05 45.05 45.05 3 +0.00(+0.00%)
Sep 20, 2018 44.87 45.05 44.87 45.05 594 +1.27(+2.90%)
Sep 19, 2018 44.00 44.00 43.67 43.78 8,372 -3.78(-7.95%)
Sep 18, 2018 47.36 47.56 47.36 47.56 533 -3.56(-6.96%)
Sep 17, 2018 51.49 51.49 51.04 51.12 1,014 +0.29(+0.57%)
Sep 14, 2018 50.83 50.83 50.83 50.83 400 -0.08(-0.16%)
Sep 13, 2018 50.91 50.91 50.91 19 +0.00(+0.00%)
Sep 12, 2018 50.91 50.91 50.91 67 +0.00(+0.00%)
Sep 11, 2018 50.91 50.91 50.91 50.91 170 +0.96(+1.92%)
Sep 10, 2018 49.95 49.95 49.95 49.95 102 +1.32(+2.71%)
Sep 07, 2018 48.63 48.63 48.63 48.63 200 -2.12(-4.18%)
Sep 06, 2018 52.03 52.03 50.75 50.75 1,949 -1.75(-3.33%)
Sep 05, 2018 52.50 52.50 52.50 56 +0.00(+0.00%)
Sep 04, 2018 51.29 52.50 51.29 52.50 3,053 +1.45(+2.84%)
Aug 31, 2018 51.05 51.05 51.05 0 +0.00(+0.00%)
Aug 30, 2018 51.05 51.05 51.05 25 +0.00(+0.00%)
Aug 29, 2018 51.05 51.05 51.05 51.05 296 +0.40(+0.79%)
Aug 28, 2018 51.47 51.54 50.65 50.65 2,162 -1.75(-3.34%)
Aug 27, 2018 52.00 52.41 52.00 52.40 2,384 +2.21(+4.40%)
Aug 24, 2018 50.11 50.45 50.11 50.19 1,600 +1.05(+2.14%)
Aug 23, 2018 49.55 49.99 49.14 49.14 814 +2.43(+5.20%)
Aug 22, 2018 46.71 46.71 46.71 2 +0.00(+0.00%)
Aug 21, 2018 46.71 46.71 46.71 46.71 1,060 +0.26(+0.56%)
Aug 20, 2018 46.45 46.45 46.45 46.45 502 +0.29(+0.63%)
Aug 17, 2018 46.16 46.16 46.16 46.16 200 +2.01(+4.55%)
Aug 16, 2018 44.15 44.15 44.15 100 +0.00(+0.00%)
Aug 15, 2018 45.07 45.07 43.40 44.15 3,788 -1.25(-2.75%)
Aug 14, 2018 45.40 45.40 45.40 175 +0.00(+0.00%)
Aug 13, 2018 44.81 45.40 44.65 45.40 2,932 +2.86(+6.72%)
Aug 10, 2018 42.54 42.54 42.54 3 +0.00(+0.00%)
Aug 09, 2018 42.54 42.54 42.54 89 +0.00(+0.00%)
Aug 08, 2018 42.54 42.54 42.54 42.54 102 +1.13(+2.73%)
Aug 07, 2018 41.41 41.41 41.41 64 +0.00(+0.00%)
Aug 06, 2018 41.41 41.41 41.41 41.41 137 +0.65(+1.59%)
Aug 03, 2018 40.76 40.76 40.76 40.76 100 +0.69(+1.72%)
Aug 02, 2018 40.07 40.07 40.07 40.07 509 -1.06(-2.58%)
Aug 01, 2018 41.13 41.13 41.13 41.13 723 +0.00(+0.00%)
Jul 31, 2018 2 +0.00(+0.00%)
Jul 30, 2018 59 +0.00(+0.00%)
Jul 27, 2018 40.60 40.60 40.60 40.60 100 +0.09(+0.22%)
Jul 26, 2018 40.79 40.88 40.03 40.51 3,605 -1.68(-3.98%)
Jul 25, 2018 42.42 42.42 42.00 42.19 832 +0.16(+0.38%)
Jul 23, 2018 42.03 42.03 42.03 17 +1.29(+3.17%)
Jul 20, 2018 40.74 40.74 40.74 40.74 572 +1.95(+5.03%)
Jul 19, 2018 38.79 38.79 38.79 38.79 221 +1.53(+4.11%)
Jul 13, 2018 37.26 37.26 37.26 19 +0.49(+1.33%)
Jul 11, 2018 36.77 36.77 36.77 0 -0.14(-0.38%)
Jul 09, 2018 36.91 36.91 36.91 4 +0.58(+1.60%)
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.