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 (%)
Jul 29, 2010 5.120 5.120 5.120 5.120 0 +0.05(+0.99%)
Jul 27, 2010 5.070 5.070 5.070 0 -0.01(-0.20%)
Jul 26, 2010 5.060 5.080 5.060 5.080 2,206 +0.08(+1.60%)
Jul 23, 2010 5.000 5.000 5.000 5.000 263 -0.02(-0.40%)
Jul 22, 2010 5.010 5.020 5.010 5.020 3,205 +0.09(+1.83%)
Jul 21, 2010 5.050 5.050 4.930 4.930 10,603 -0.15(-2.95%)
Jul 19, 2010 5.080 5.080 5.080 0 -0.06(-1.17%)
Jul 16, 2010 5.190 5.190 5.140 5.140 5,609 +0.02(+0.39%)
Jul 15, 2010 5.140 5.200 5.090 5.120 146,117 +0.12(+2.40%)
Jul 14, 2010 5.000 5.060 5.000 5.000 24,531 -0.02(-0.40%)
Jul 13, 2010 5.000 5.060 5.000 5.020 14,009 +0.08(+1.62%)
Jul 08, 2010 4.940 4.940 4.940 0 -0.03(-0.60%)
Jul 07, 2010 4.970 5.040 4.970 4.970 18,463 +0.02(+0.40%)
Jul 06, 2010 4.900 5.090 4.900 4.950 17,036 +0.13(+2.70%)
Jul 02, 2010 4.820 4.820 4.820 4.820 200 +0.03(+0.63%)
Jul 01, 2010 4.860 4.860 4.790 4.790 3,500 -0.14(-2.84%)
Jun 30, 2010 4.800 4.930 4.800 4.930 2,342 +0.14(+2.92%)
Jun 28, 2010 4.790 4.790 4.790 0 -0.15(-3.04%)
Jun 24, 2010 4.940 4.940 4.940 0 +0.03(+0.61%)
Jun 23, 2010 5.010 5.010 4.910 4.910 5,927 +0.05(+1.03%)
Jun 22, 2010 4.860 4.980 4.860 4.860 36,368 +0.04(+0.83%)
Jun 21, 2010 4.990 5.040 4.810 4.820 40,195 -0.07(-1.43%)
Jun 18, 2010 4.920 4.920 4.890 4.890 1,158 +0.01(+0.20%)
Jun 17, 2010 4.900 4.900 4.880 4.880 15,279 +0.04(+0.83%)
Jun 16, 2010 4.790 4.840 4.790 4.840 37,800 +0.19(+4.09%)
Jun 15, 2010 4.650 4.650 4.650 4.650 527 +0.08(+1.75%)
Jun 14, 2010 4.630 4.690 4.570 4.570 21,511 +0.03(+0.66%)
Jun 11, 2010 4.540 4.540 4.540 4.540 2,500 +0.04(+0.89%)
Jun 10, 2010 4.580 4.580 4.500 4.500 7,212 -0.01(-0.22%)
Jun 09, 2010 4.550 4.580 4.510 4.510 17,491 -0.01(-0.22%)
Jun 08, 2010 4.470 4.520 4.400 4.520 9,809 +0.04(+0.89%)
Jun 07, 2010 4.570 4.570 4.480 4.480 10,335 -0.02(-0.44%)
Jun 04, 2010 4.500 4.500 4.500 4.500 6,000 -0.26(-5.46%)
Jun 03, 2010 4.770 4.770 4.700 4.760 21,930 +0.04(+0.85%)
Jun 02, 2010 4.720 4.720 4.720 4.720 6,500 +0.00(+0.00%)
Jun 01, 2010 4.770 4.770 4.720 4.720 9,163 +0.02(+0.43%)
May 28, 2010 4.670 4.750 4.630 4.700 12,127 +0.03(+0.64%)
May 27, 2010 4.690 4.750 4.670 4.670 10,316 +0.05(+1.08%)
May 26, 2010 4.650 4.650 4.610 4.620 11,444 +0.12(+2.67%)
May 25, 2010 4.510 4.510 4.500 4.500 6,972 -0.47(-9.46%)
May 21, 2010 4.970 4.970 4.970 0 +0.12(+2.47%)
May 20, 2010 4.720 4.850 4.720 4.850 9,500 +0.15(+3.19%)
May 19, 2010 4.780 4.780 4.700 4.700 6,763 -0.03(-0.63%)
May 18, 2010 4.730 4.730 4.730 4.730 6,158 -0.11(-2.27%)
May 17, 2010 4.890 4.890 4.700 4.840 16,027 +0.05(+1.04%)
May 14, 2010 4.850 4.880 4.790 4.790 7,129 -0.16(-3.23%)
May 13, 2010 5.050 5.050 4.950 4.950 23,300 -0.07(-1.39%)
May 12, 2010 5.060 5.120 5.020 5.020 7,295 +0.30(+6.36%)
May 11, 2010 4.680 4.750 4.680 4.720 10,989 -0.11(-2.28%)
May 10, 2010 4.950 4.950 4.830 4.830 10,844 +0.27(+5.92%)
May 07, 2010 4.550 4.560 4.550 4.560 6,500 -0.15(-3.18%)
May 06, 2010 4.820 4.820 4.710 4.710 3,619 -0.18(-3.68%)
May 05, 2010 4.950 5.000 4.890 4.890 9,652 -0.09(-1.81%)
May 04, 2010 5.000 5.110 4.980 4.980 8,024 -0.14(-2.73%)
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.