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 (%)
May 31, 2019 48.56 48.56 48.40 48.56 500 -1.50(-3.00%)
May 30, 2019 50.06 50.06 50.06 50.06 304 +0.10(+0.20%)
May 29, 2019 49.96 49.96 49.96 49.96 307 -2.49(-4.75%)
May 28, 2019 52.30 52.45 52.30 52.45 860 +0.59(+1.14%)
May 24, 2019 51.86 51.86 51.86 11 +0.00(+0.00%)
May 23, 2019 51.86 51.86 51.86 51.86 341 -0.45(-0.86%)
May 22, 2019 52.31 52.31 52.31 102 +0.00(+0.00%)
May 21, 2019 52.31 52.31 52.31 52.31 233 +1.08(+2.11%)
May 20, 2019 51.23 51.23 51.23 51.23 1,005 -0.76(-1.46%)
May 17, 2019 51.99 51.99 51.99 51.99 1,000 -0.42(-0.80%)
May 16, 2019 52.41 52.41 52.41 52.41 153 +0.91(+1.77%)
May 15, 2019 51.29 51.50 51.29 51.50 659 +0.60(+1.18%)
May 14, 2019 50.86 50.90 50.86 50.90 310 +2.33(+4.80%)
May 13, 2019 48.68 48.68 48.20 48.57 2,336 -1.58(-3.15%)
May 10, 2019 50.15 50.15 50.15 26 +0.00(+0.00%)
May 09, 2019 50.15 50.15 50.15 111 +0.00(+0.00%)
May 08, 2019 50.15 50.15 50.15 50.15 301 -0.02(-0.04%)
May 07, 2019 50.17 50.17 50.17 4 +0.00(+0.00%)
May 06, 2019 50.17 50.17 50.17 2 +0.00(+0.00%)
May 03, 2019 50.17 50.17 50.17 3 +0.00(+0.00%)
May 02, 2019 50.17 50.17 50.17 28 +0.00(+0.00%)
May 01, 2019 50.17 50.17 50.17 50.17 325 +0.76(+1.54%)
Apr 30, 2019 49.41 49.41 49.41 49.41 124 -0.16(-0.32%)
Apr 29, 2019 49.28 49.57 49.28 49.57 1,403 +0.89(+1.83%)
Apr 26, 2019 48.68 48.68 48.68 48.68 200 +0.81(+1.69%)
Apr 25, 2019 47.87 47.87 47.87 47.87 1,091 -0.87(-1.78%)
Apr 24, 2019 49.18 49.49 48.74 48.74 1,422 -1.42(-2.83%)
Apr 23, 2019 49.25 50.16 49.25 50.16 2,333 +0.78(+1.58%)
Apr 22, 2019 49.26 49.38 49.26 49.38 796 -2.66(-5.11%)
Apr 18, 2019 52.04 52.04 52.04 4 +0.00(+0.00%)
Apr 17, 2019 52.04 52.04 52.04 2 +0.00(+0.00%)
Apr 16, 2019 52.90 52.90 51.89 52.04 2,499 -1.56(-2.91%)
Apr 15, 2019 53.60 53.60 53.60 18 +0.00(+0.00%)
Apr 12, 2019 53.10 53.60 53.10 53.60 4,600 +0.27(+0.50%)
Apr 11, 2019 53.55 53.55 53.33 53.33 394 -0.22(-0.41%)
Apr 10, 2019 53.75 53.75 53.55 53.55 4,630 -2.55(-4.55%)
Apr 09, 2019 56.10 56.10 56.10 56.10 547 -1.36(-2.37%)
Apr 08, 2019 57.57 57.57 57.46 57.46 279 +2.91(+5.33%)
Apr 05, 2019 54.55 54.55 54.55 2 +0.00(+0.00%)
Apr 04, 2019 54.55 54.55 54.55 74 +0.00(+0.00%)
Apr 03, 2019 54.55 54.55 54.55 63 +0.00(+0.00%)
Apr 02, 2019 53.90 54.55 53.90 54.55 1,015 +0.13(+0.24%)
Apr 01, 2019 55.23 55.23 54.42 54.42 12,111 +1.37(+2.58%)
Mar 29, 2019 53.03 53.09 52.90 53.05 1,500 +3.02(+6.04%)
Mar 28, 2019 50.03 50.03 50.03 2 +0.00(+0.00%)
Mar 27, 2019 50.03 50.03 50.03 50.03 161 +0.45(+0.91%)
Mar 26, 2019 49.58 49.58 49.58 123 +0.00(+0.00%)
Mar 25, 2019 49.58 49.58 49.58 3 +0.00(+0.00%)
Mar 22, 2019 49.39 49.58 49.34 49.58 400 +0.42(+0.85%)
Mar 21, 2019 49.16 49.16 49.16 49.16 176 +0.66(+1.36%)
Mar 20, 2019 48.50 48.50 48.50 3 +0.00(+0.00%)
Mar 19, 2019 48.50 48.50 48.50 48.50 449 +0.41(+0.85%)
Mar 18, 2019 48.09 48.09 48.09 55 +0.00(+0.00%)
Mar 15, 2019 48.07 48.09 48.07 48.09 1,000 +1.36(+2.91%)
Mar 14, 2019 46.73 46.73 46.73 3 +0.00(+0.00%)
Mar 13, 2019 46.73 46.73 46.73 52 +0.00(+0.00%)
Mar 12, 2019 46.73 46.73 46.73 46.73 215 +0.11(+0.25%)
Mar 11, 2019 46.62 46.62 46.62 4 +0.00(+0.00%)
Mar 08, 2019 46.62 46.62 46.62 2 +0.00(+0.00%)
Mar 07, 2019 46.62 46.62 46.62 46.62 557 -2.38(-4.87%)
Mar 06, 2019 49.00 49.00 49.00 2 +0.00(+0.00%)
Mar 05, 2019 49.00 49.00 49.00 49.00 352 -0.83(-1.67%)
Mar 04, 2019 50.55 50.55 49.56 49.83 853 +0.99(+2.03%)
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.