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 (%)
Mar 29, 2017 19.17 19.17 19.17 26 +0.22(+1.16%)
Mar 28, 2017 19.22 19.22 18.95 18.95 1,698 +1.68(+9.73%)
Mar 27, 2017 17.27 17.27 17.27 17.27 230 -0.24(-1.37%)
Mar 24, 2017 17.51 17.88 17.51 17.51 3,000 +0.08(+0.46%)
Mar 23, 2017 17.48 17.48 17.31 17.43 1,850 +0.09(+0.52%)
Mar 22, 2017 17.50 17.50 17.34 17.34 4,039 -0.15(-0.86%)
Mar 21, 2017 18.09 18.09 17.49 17.49 2,964 -0.34(-1.91%)
Mar 20, 2017 17.83 17.87 17.83 17.83 3,327 +0.21(+1.19%)
Mar 17, 2017 17.71 17.74 17.62 17.62 3,836 -0.28(-1.56%)
Mar 16, 2017 17.95 17.96 17.90 17.90 2,494 +0.12(+0.67%)
Mar 14, 2017 17.78 17.78 17.78 0 +0.06(+0.34%)
Mar 13, 2017 17.74 17.74 17.71 17.72 11,651 -0.10(-0.56%)
Mar 10, 2017 17.80 17.95 17.80 17.82 5,943 +1.43(+8.72%)
Mar 09, 2017 16.44 16.44 16.39 16.39 1,963 +0.02(+0.12%)
Mar 08, 2017 16.53 16.57 16.37 16.37 11,953 +0.87(+5.61%)
Mar 01, 2017 15.50 15.50 15.50 67 +0.07(+0.47%)
Feb 27, 2017 15.43 15.43 15.43 0 -0.12(-0.78%)
Feb 22, 2017 15.55 15.55 15.55 52 -0.04(-0.26%)
Feb 21, 2017 15.59 15.59 15.59 15.59 320 -0.08(-0.51%)
Feb 16, 2017 15.67 15.67 15.67 0 +0.12(+0.77%)
Feb 15, 2017 15.55 15.55 15.55 15.55 900 +0.35(+2.30%)
Feb 14, 2017 15.18 15.31 15.18 15.20 6,400 -0.39(-2.50%)
Feb 13, 2017 15.49 15.59 15.49 15.59 356 -0.19(-1.20%)
Feb 10, 2017 15.69 15.78 15.49 15.78 12,957 +0.88(+5.91%)
Feb 09, 2017 14.57 14.90 14.56 14.90 3,231 +0.33(+2.26%)
Feb 08, 2017 14.50 14.57 14.50 14.57 1,098 -0.25(-1.69%)
Feb 07, 2017 14.82 14.82 14.82 14.82 257 +0.08(+0.54%)
Feb 06, 2017 14.98 14.98 14.69 14.74 14,440 -0.61(-3.97%)
Feb 03, 2017 15.29 15.35 15.29 15.35 4,000 +0.11(+0.72%)
Feb 02, 2017 15.32 15.35 15.24 15.24 800 -0.14(-0.91%)
Feb 01, 2017 15.56 15.56 15.38 15.38 7,039 +0.38(+2.53%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
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.