Skip to main content
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 (%)
Oct 31, 2019 45.51 45.51 45.51 45.51 251 +1.21(+2.73%)
Oct 30, 2019 44.30 44.30 44.30 2 +0.00(+0.00%)
Oct 29, 2019 44.30 44.30 44.30 44.30 170 -1.21(-2.66%)
Oct 28, 2019 44.77 45.51 44.77 45.51 701 +2.26(+5.23%)
Oct 24, 2019 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 23, 2019 43.25 43.25 43.25 43.25 159 -0.01(-0.02%)
Oct 22, 2019 43.26 43.26 43.26 2 +0.00(+0.00%)
Oct 21, 2019 43.26 43.26 43.26 43.26 701 +0.00(+0.00%)
Oct 18, 2019 43.26 43.26 43.26 43.26 300 -0.71(-1.62%)
Oct 17, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 16, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 15, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 14, 2019 43.97 43.97 43.97 43.97 199 +1.26(+2.96%)
Oct 11, 2019 42.71 42.71 42.71 7 +0.00(+0.00%)
Oct 10, 2019 42.71 42.71 42.71 19 +0.00(+0.00%)
Oct 09, 2019 42.71 42.71 42.71 49 +0.00(+0.00%)
Oct 08, 2019 42.71 42.71 42.71 42.71 308 +0.00(+0.00%)
Oct 07, 2019 42.71 42.71 42.71 25 +0.00(+0.00%)
Oct 04, 2019 42.71 42.71 42.71 1 +0.00(+0.00%)
Oct 03, 2019 42.71 42.71 42.71 2 +0.00(+0.00%)
Oct 02, 2019 42.71 42.71 42.71 42.71 301 -0.24(-0.56%)
Oct 01, 2019 43.08 43.08 42.95 42.95 200 -2.15(-4.77%)
Sep 30, 2019 45.10 45.10 45.10 99 +0.00(+0.00%)
Sep 27, 2019 45.10 45.10 45.10 4 +0.00(+0.00%)
Sep 26, 2019 45.10 45.10 45.10 45.10 227 -1.04(-2.25%)
Sep 24, 2019 46.14 46.14 46.14 0 +0.54(+1.18%)
Sep 23, 2019 45.60 45.60 45.60 63 +0.00(+0.00%)
Sep 20, 2019 45.60 45.60 45.60 81 +0.00(+0.00%)
Sep 18, 2019 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 17, 2019 45.65 45.65 45.60 45.60 452 -0.29(-0.63%)
Sep 16, 2019 46.00 46.00 45.72 45.89 1,152 +0.69(+1.53%)
Sep 13, 2019 45.20 45.20 45.20 1 +0.00(+0.00%)
Sep 12, 2019 45.20 45.20 45.20 45.20 100 +1.55(+3.55%)
Sep 11, 2019 43.65 43.65 43.65 43.65 200 +0.12(+0.28%)
Sep 10, 2019 43.53 43.53 43.53 43.53 201 -1.71(-3.78%)
Sep 09, 2019 45.02 45.24 45.02 45.24 515 +3.16(+7.51%)
Sep 06, 2019 42.08 42.08 42.08 1 +0.00(+0.00%)
Sep 04, 2019 42.08 42.08 42.08 0 +0.00(+0.00%)
Sep 03, 2019 42.08 42.08 42.08 42.08 163 -2.10(-4.75%)
Aug 30, 2019 44.18 44.18 44.18 44.18 1,200 +0.60(+1.38%)
Aug 29, 2019 43.58 43.58 43.58 4 +0.00(+0.00%)
Aug 28, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 27, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 26, 2019 43.65 43.65 43.58 43.58 695 -0.07(-0.16%)
Aug 23, 2019 43.41 44.30 43.41 43.65 1,500 +0.18(+0.41%)
Aug 22, 2019 43.47 43.47 43.47 43.47 385 -1.19(-2.66%)
Aug 21, 2019 43.25 44.95 43.17 44.66 2,386 +3.98(+9.78%)
Aug 20, 2019 41.45 41.45 40.68 40.68 781 -1.27(-3.03%)
Aug 19, 2019 41.95 41.95 41.95 154 +0.00(+0.00%)
Aug 16, 2019 41.95 41.95 41.95 41.95 400 +0.09(+0.22%)
Aug 15, 2019 42.64 42.67 41.86 41.86 1,414 -5.70(-11.98%)
Aug 14, 2019 48.66 48.66 46.00 47.56 4,255 -8.14(-14.61%)
Aug 13, 2019 55.20 55.70 55.20 55.70 623 +1.05(+1.92%)
Aug 12, 2019 55.44 55.44 54.65 54.65 360 -1.13(-2.03%)
Aug 09, 2019 55.78 55.78 55.78 55.78 100 -1.07(-1.88%)
Aug 08, 2019 56.85 56.85 56.85 56.85 719 +3.95(+7.47%)
Aug 07, 2019 52.90 52.90 52.90 12 +0.00(+0.00%)
Aug 06, 2019 52.90 52.90 52.90 4 +0.00(+0.00%)
Aug 05, 2019 53.72 53.72 52.90 52.90 988 -3.63(-6.42%)
Aug 02, 2019 56.53 56.53 56.53 56.53 100 -1.52(-2.62%)
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.