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 (%)
May 29, 2020 54.12 54.14 53.95 53.95 400 +0.45(+0.84%)
May 28, 2020 53.25 53.50 53.25 53.50 448 +2.09(+4.06%)
May 27, 2020 51.41 51.41 51.41 47 +0.00(+0.00%)
May 20, 2020 51.41 51.41 51.41 0 +0.26(+0.52%)
May 19, 2020 51.13 51.35 51.13 51.15 871 -0.34(-0.66%)
May 18, 2020 51.49 51.49 51.49 51.49 1,700 +2.74(+5.62%)
May 14, 2020 48.75 48.75 48.75 0 -1.55(-3.08%)
May 13, 2020 50.30 50.30 50.30 2 +0.00(+0.00%)
May 12, 2020 50.30 50.30 50.30 50.30 162 +2.10(+4.36%)
May 11, 2020 48.20 48.20 48.20 3 +0.00(+0.00%)
May 08, 2020 48.20 48.20 48.20 48.20 300 +0.17(+0.35%)
May 07, 2020 48.03 48.03 48.03 31 +0.00(+0.00%)
May 06, 2020 48.03 48.03 48.03 48.03 232 -0.67(-1.38%)
May 05, 2020 48.40 48.70 48.40 48.70 1,748 -0.27(-0.55%)
May 04, 2020 48.97 48.97 48.97 48.97 100 -0.88(-1.77%)
May 01, 2020 49.85 49.85 49.85 49.85 100 +0.00(+0.00%)
Apr 30, 2020 49.85 49.85 49.85 44 +0.00(+0.00%)
Apr 29, 2020 49.58 49.85 49.58 49.85 297 +1.66(+3.44%)
Apr 28, 2020 48.19 48.19 48.19 30 +0.00(+0.00%)
Apr 27, 2020 47.70 48.19 47.70 48.19 1,423 -2.74(-5.38%)
Apr 24, 2020 50.93 50.93 50.93 1 +0.00(+0.00%)
Apr 23, 2020 50.93 50.93 50.93 10 +0.00(+0.00%)
Apr 22, 2020 50.93 50.93 50.93 50.93 106 -0.12(-0.24%)
Apr 20, 2020 51.05 51.05 51.05 0 -0.75(-1.45%)
Apr 17, 2020 51.80 51.80 51.80 18 +0.00(+0.00%)
Apr 16, 2020 51.80 51.80 51.80 1 +0.00(+0.00%)
Apr 15, 2020 51.80 51.80 51.80 63 +0.00(+0.00%)
Apr 14, 2020 51.51 51.80 51.51 51.80 358 +1.95(+3.91%)
Apr 13, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 09, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 08, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 07, 2020 49.93 50.17 49.56 49.85 3,146 +2.50(+5.28%)
Apr 06, 2020 47.14 47.35 47.14 47.35 916 +2.01(+4.43%)
Apr 03, 2020 45.05 45.34 44.75 45.34 1,000 +0.09(+0.20%)
Mar 31, 2020 45.25 45.25 45.25 0 -0.28(-0.61%)
Mar 30, 2020 46.09 46.09 45.53 194 -0.56(-1.23%)
Mar 27, 2020 46.09 46.09 46.09 40 +0.00(+0.00%)
Mar 26, 2020 46.09 46.09 46.09 55 +0.00(+0.00%)
Mar 25, 2020 46.09 46.09 46.09 46.09 246 +4.45(+10.67%)
Mar 24, 2020 41.65 41.65 41.65 14 +0.00(+0.00%)
Mar 23, 2020 41.65 41.65 40.42 41.65 1,839 -0.65(-1.54%)
Mar 20, 2020 42.30 42.30 42.30 42.30 100 -0.79(-1.83%)
Mar 19, 2020 41.08 43.09 40.94 43.09 452 -0.80(-1.82%)
Mar 17, 2020 43.89 43.89 43.89 0 +0.00(+0.00%)
Mar 16, 2020 43.89 43.89 43.89 43.89 284 +0.39(+0.90%)
Mar 13, 2020 43.50 43.50 43.50 43.50 400 +2.44(+5.94%)
Mar 12, 2020 41.06 41.06 41.06 41.06 106 -8.04(-16.37%)
Mar 11, 2020 49.10 49.10 49.10 2 +0.00(+0.00%)
Mar 10, 2020 47.86 49.10 47.86 49.10 349 +3.30(+7.21%)
Mar 09, 2020 47.00 47.53 45.80 45.80 1,387 -3.40(-6.91%)
Mar 06, 2020 49.20 49.20 49.20 49.20 400 -1.90(-3.72%)
Mar 05, 2020 51.50 51.50 51.10 51.10 665 -1.25(-2.39%)
Mar 04, 2020 51.23 52.35 51.09 52.35 901 +2.85(+5.76%)
Mar 03, 2020 51.05 51.50 49.50 49.50 521 +0.23(+0.47%)
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.