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 (%)
Jan 31, 2018 36.87 37.08 36.26 37.08 4,462 -1.30(-3.39%)
Jan 30, 2018 41.58 37.72 38.38 4,885 -3.20(-7.70%)
Jan 29, 2018 41.60 42.02 41.54 41.58 2,529 +2.18(+5.53%)
Jan 26, 2018 38.39 39.49 38.32 39.40 1,000 +2.24(+6.03%)
Jan 25, 2018 37.20 37.31 36.81 37.16 5,608 +2.01(+5.72%)
Jan 24, 2018 34.80 35.15 34.66 35.15 3,150 -0.88(-2.44%)
Jan 23, 2018 36.14 36.14 36.03 36.03 1,168 +0.74(+2.10%)
Jan 22, 2018 35.03 35.29 35.03 35.29 726 +0.54(+1.55%)
Jan 19, 2018 34.63 34.75 34.63 34.75 2,322 +1.29(+3.86%)
Jan 18, 2018 33.46 33.46 33.46 33.46 252 -0.01(-0.03%)
Jan 17, 2018 33.52 33.52 33.47 33.47 300 -0.56(-1.65%)
Jan 16, 2018 34.53 34.53 34.03 34.03 331 -0.67(-1.93%)
Jan 12, 2018 34.70 34.70 34.70 0 +1.05(+3.12%)
Jan 11, 2018 33.43 33.65 33.43 33.65 1,166 +0.84(+2.56%)
Jan 10, 2018 32.81 32.81 32.81 32.81 152 -1.02(-3.02%)
Jan 09, 2018 33.95 33.95 33.64 33.83 3,316 -0.56(-1.63%)
Jan 08, 2018 34.39 34.39 34.39 34.39 101 +0.60(+1.78%)
Jan 05, 2018 33.79 33.79 33.79 33.79 214 -0.55(-1.60%)
Jan 04, 2018 34.40 34.40 34.34 34.34 240 +1.27(+3.84%)
Jan 03, 2018 33.07 33.07 33.07 33.07 116 +0.33(+1.01%)
Jan 02, 2018 32.39 32.79 32.23 32.74 1,533 +0.64(+1.99%)
Dec 29, 2017 32.10 32.10 32.10 0 -1.00(-3.02%)
Dec 28, 2017 33.00 33.10 32.76 33.10 11,004 -0.04(-0.12%)
Dec 27, 2017 31.93 33.43 31.92 33.14 4,592 +2.34(+7.60%)
Dec 26, 2017 30.79 30.80 30.79 30.80 1,294 -0.15(-0.48%)
Dec 21, 2017 30.95 30.95 30.95 1 -0.78(-2.46%)
Dec 19, 2017 31.73 31.73 31.73 0 -0.20(-0.63%)
Dec 18, 2017 31.90 31.94 31.83 31.93 2,717 +0.18(+0.57%)
Dec 15, 2017 31.77 31.77 31.46 31.75 601 -1.31(-3.96%)
Dec 14, 2017 33.81 33.81 33.06 33.06 3,103 -1.81(-5.19%)
Dec 13, 2017 34.86 35.17 34.79 34.87 3,825 +1.07(+3.17%)
Dec 12, 2017 33.95 33.95 33.80 33.80 3,601 -0.33(-0.97%)
Dec 11, 2017 32.20 34.13 32.20 34.13 5,689 +3.51(+11.46%)
Dec 08, 2017 29.73 30.62 29.53 30.62 7,354 +2.69(+9.63%)
Dec 07, 2017 27.93 27.93 27.92 27.93 1,489 +0.47(+1.71%)
Dec 06, 2017 27.46 27.46 27.46 27.46 351 -1.00(-3.51%)
Dec 05, 2017 28.25 28.47 28.25 28.46 1,072 +0.27(+0.96%)
Dec 04, 2017 28.56 27.32 28.19 15,671 -0.62(-2.15%)
Dec 01, 2017 29.61 29.61 28.81 28.81 1,732 -0.32(-1.10%)
Nov 30, 2017 29.38 29.38 29.02 29.13 2,785 -1.50(-4.90%)
Nov 29, 2017 30.63 30.63 30.63 30.63 1,061 -0.27(-0.87%)
Nov 28, 2017 30.56 30.90 30.55 30.90 800 +1.24(+4.18%)
Nov 27, 2017 29.64 29.85 29.63 29.66 1,104 -1.84(-5.84%)
Nov 24, 2017 31.62 31.70 31.50 31.50 8,199 +0.33(+1.06%)
Nov 22, 2017 31.38 31.38 31.17 31.17 957 -0.55(-1.73%)
Nov 21, 2017 31.18 31.84 31.18 31.72 720 -0.31(-0.97%)
Nov 20, 2017 30.75 32.03 30.75 32.03 5,476 +3.14(+10.87%)
Nov 17, 2017 29.24 29.63 28.89 28.89 4,209 -0.93(-3.12%)
Nov 16, 2017 30.12 30.12 29.82 29.82 3,437 -0.92(-3.00%)
Nov 15, 2017 30.98 30.98 30.74 30.74 2,007 -1.36(-4.24%)
Nov 14, 2017 31.99 32.55 31.85 32.10 13,486 +0.03(+0.09%)
Nov 13, 2017 32.85 33.11 31.80 32.07 4,960 -4.54(-12.40%)
Nov 10, 2017 36.00 36.65 36.00 36.61 4,609 -1.85(-4.81%)
Nov 09, 2017 38.47 38.47 37.20 38.46 6,678 -1.53(-3.83%)
Nov 08, 2017 40.26 40.30 39.98 39.99 2,096 -3.47(-7.98%)
Nov 07, 2017 43.13 43.46 43.13 43.46 600 -0.03(-0.07%)
Nov 06, 2017 43.49 43.49 43.05 43.49 2,498 +1.87(+4.49%)
Nov 03, 2017 42.01 42.01 40.39 41.62 1,183 -1.84(-4.23%)
Nov 02, 2017 42.38 43.49 42.20 43.46 4,810 +4.62(+11.89%)
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.