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 (%)
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%)
Mar 01, 2019 48.35 48.84 48.35 48.84 1,200 +2.44(+5.26%)
Feb 28, 2019 46.40 46.40 46.40 2 +0.00(+0.00%)
Feb 27, 2019 46.40 46.40 46.40 46.40 4,309 -0.80(-1.69%)
Feb 26, 2019 47.20 47.20 47.20 47.20 174 +0.12(+0.25%)
Feb 25, 2019 47.26 47.26 47.08 47.08 508 +0.48(+1.04%)
Feb 22, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 21, 2019 46.60 46.60 46.60 3 +0.00(+0.00%)
Feb 20, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 19, 2019 46.60 46.60 46.60 46.60 865 +0.45(+0.98%)
Feb 15, 2019 46.15 46.15 46.15 2 +0.00(+0.00%)
Feb 14, 2019 46.15 46.15 46.15 46.15 253 +0.99(+2.19%)
Feb 13, 2019 45.16 45.16 45.16 45.16 202 +0.30(+0.67%)
Feb 12, 2019 44.86 44.86 44.86 57 +0.00(+0.00%)
Feb 11, 2019 44.86 44.86 44.86 2 +0.00(+0.00%)
Feb 08, 2019 44.86 44.86 44.86 44.86 200 -2.43(-5.14%)
Feb 07, 2019 47.29 47.29 47.29 33 +0.00(+0.00%)
Feb 06, 2019 47.29 47.29 47.29 3 +0.00(+0.00%)
Feb 05, 2019 47.29 47.29 47.29 5 +0.00(+0.00%)
Feb 04, 2019 47.29 47.29 47.29 47.29 313 +0.94(+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.