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 (%)
Jun 27, 2018 34.62 34.62 34.62 36 -0.25(-0.72%)
Jun 22, 2018 34.87 34.87 34.87 134 +0.46(+1.35%)
Jun 21, 2018 34.41 34.41 34.41 34.41 505 -0.02(-0.04%)
Jun 19, 2018 34.42 34.42 34.42 125 -0.13(-0.39%)
Jun 18, 2018 34.33 34.55 34.33 34.55 827 +0.53(+1.57%)
Jun 15, 2018 35.08 34.02 34.02 904 -1.05(-3.01%)
Jun 13, 2018 35.08 35.08 35.08 0 +0.26(+0.73%)
Jun 12, 2018 35.34 35.34 34.82 34.82 986 -2.29(-6.17%)
Jun 06, 2018 37.11 37.11 37.11 11 +0.61(+1.67%)
Jun 05, 2018 36.41 36.50 36.33 36.50 755 +1.84(+5.31%)
May 31, 2018 34.66 34.66 34.66 0 -0.76(-2.15%)
May 30, 2018 35.42 35.42 35.42 35.42 341 +0.62(+1.78%)
May 29, 2018 35.06 35.25 34.80 34.80 1,338 -0.36(-1.02%)
May 25, 2018 35.16 35.16 35.16 0 +1.76(+5.27%)
May 23, 2018 33.40 33.40 33.40 0 -0.10(-0.30%)
May 22, 2018 33.52 33.81 33.27 33.50 614 +3.72(+12.49%)
May 18, 2018 29.78 29.78 29.78 15 -0.02(-0.07%)
May 17, 2018 29.80 29.80 29.80 29.80 350 +0.32(+1.10%)
May 16, 2018 29.48 29.48 29.48 29.48 466 -1.40(-4.55%)
May 14, 2018 30.88 30.88 30.88 94 +0.88(+2.93%)
May 11, 2018 30.33 30.33 30.00 30.00 848 +0.25(+0.84%)
May 10, 2018 29.75 29.75 29.75 29.75 330 -0.39(-1.29%)
May 09, 2018 30.46 30.46 30.14 30.14 577 -1.98(-6.16%)
May 08, 2018 31.60 32.12 31.60 32.12 1,937 -0.48(-1.47%)
May 07, 2018 32.60 32.60 32.60 32.60 199 +0.20(+0.62%)
May 03, 2018 32.40 32.40 32.40 1 +0.13(+0.40%)
Apr 30, 2018 32.27 32.27 32.27 0 -1.46(-4.33%)
Apr 27, 2018 33.73 33.73 33.73 33.73 1,606 +0.15(+0.45%)
Apr 26, 2018 33.47 33.58 33.30 33.58 1,006 +0.38(+1.13%)
Apr 25, 2018 33.39 33.39 33.20 33.20 921 -1.76(-5.02%)
Apr 23, 2018 34.96 34.96 34.96 7 -0.99(-2.75%)
Apr 20, 2018 35.95 35.95 35.95 35.95 204 -0.58(-1.59%)
Apr 19, 2018 36.34 36.53 36.34 36.53 471 +0.41(+1.14%)
Apr 18, 2018 36.12 36.12 36.12 36.12 185 +0.27(+0.75%)
Apr 16, 2018 35.85 35.85 35.85 1 -0.60(-1.65%)
Apr 12, 2018 36.45 36.45 36.45 0 +0.20(+0.55%)
Apr 11, 2018 36.25 36.25 36.25 36.25 100 +0.17(+0.47%)
Apr 10, 2018 36.08 36.08 36.08 36.08 301 -0.91(-2.46%)
Apr 05, 2018 36.99 36.99 36.99 16 -0.14(-0.38%)
Apr 04, 2018 36.26 37.13 36.17 37.13 1,761 -1.67(-4.30%)
Apr 03, 2018 39.00 39.00 38.80 38.80 4,100 +0.80(+2.11%)
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.