EVO

Evotec Historical Data

EVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 9.48 0.48 5.33% 9.44 9.56 8.83 99,315
Oct 03 2022 9.00 0.21 2.39% 8.96 9.16 8.88 29,561
Sep 30 2022 8.79 0.32 3.78% 8.65 8.89 8.64 18,908
Sep 29 2022 8.47 -0.24 -2.76% 8.58 8.60 8.44 18,394
Sep 28 2022 8.71 0.28 3.32% 8.48 8.79 8.40 21,477
Sep 27 2022 8.43 0.03 0.36% 8.48 8.57 8.37 20,950
Sep 26 2022 8.40 -0.18 -2.1% 8.60 8.69 8.37 18,547
Sep 23 2022 8.58 -0.37 -4.13% 8.70 8.79 8.5187 23,563
Sep 22 2022 8.95 -0.22 -2.4% 8.96 8.96 8.82 29,232
Sep 21 2022 9.17 -0.25 -2.65% 9.35 9.40 9.11 42,324
Sep 20 2022 9.42 -0.57 -5.71% 9.20 9.54 9.16 112,735
Sep 19 2022 9.99 -0.18 -1.77% 9.85 9.99 9.76 28,769
Sep 16 2022 10.17 -0.31 -2.96% 10.12 10.20 10.07 30,113
Sep 15 2022 10.48 -0.20 -1.87% 10.55 10.72 10.48 16,585
Sep 14 2022 10.68 -0.11 -1.02% 10.73 10.78 10.57 26,117
Sep 13 2022 10.79 -0.79 -6.82% 11.09 11.10 10.74 19,088
Sep 12 2022 11.58 0.09 0.78% 11.55 11.69 11.52 15,916
Sep 09 2022 11.49 0.29 2.59% 11.36 11.56 11.34 13,779
Sep 08 2022 11.20 0.12 1.08% 10.85 11.20 10.80 15,373
Sep 07 2022 11.08 0.41 3.84% 10.75 11.13 10.73 28,931
Sep 06 2022 10.67 -0.06 -0.56% 10.85 10.88 10.66 18,428
Sep 05 2022 10.73 0.00 +0.00% 10.88 10.92 10.59 0
Sep 02 2022 10.73 0.06 0.56% 10.88 10.92 10.59 35,734
Sep 01 2022 10.67 -0.39 -3.53% 10.74 10.82 10.5892 36,865
Aug 31 2022 11.06 -0.24 -2.12% 11.25 11.30 11.03 26,846
Aug 30 2022 11.30 0.18 1.62% 11.50 11.52 11.19 21,444
Aug 29 2022 11.12 -0.24 -2.11% 11.20 11.34 11.07 27,662
Aug 26 2022 11.36 -0.34 -2.91% 11.72 11.72 11.3364 25,349
Aug 25 2022 11.70 -0.04 -0.34% 11.77 11.84 11.63 19,523
Aug 24 2022 11.74 0.06 0.51% 11.68 11.8899 11.58 52,150
Aug 23 2022 11.68 -1.08 -8.46% 11.95 12.05 11.585 203,949
Aug 22 2022 12.76 -0.32 -2.45% 12.58 12.83 12.55 41,115
Aug 19 2022 13.08 -0.29 -2.17% 13.22 13.23 13.01 71,286
Aug 18 2022 13.37 -0.28 -2.05% 13.39 13.445 13.32 24,543
Aug 17 2022 13.65 -0.06 -0.44% 13.82 13.8724 13.61 40,082
Aug 16 2022 13.71 -0.09 -0.65% 13.98 14.02 13.68 56,594
Aug 15 2022 13.80 -0.17 -1.22% 13.85 14.01 13.7818 30,430
Aug 12 2022 13.97 0.83 6.32% 13.65 13.97 13.62 109,139
Aug 11 2022 13.14 0.01 0.08% 13.01 13.33 13.01 60,013
Aug 10 2022 13.13 -1.00 -7.08% 12.65 13.13 12.59 75,833
Aug 09 2022 14.13 -0.21 -1.46% 14.15 14.16 13.99 75,806
Aug 08 2022 14.34 0.05 0.35% 14.27 14.37 14.1838 26,819
Aug 05 2022 14.29 -0.62 -4.16% 14.00 14.29 13.98 72,923
Aug 04 2022 14.91 0.32 2.19% 14.95 15.04 14.79 46,071
Aug 03 2022 14.59 0.80 5.8% 14.33 14.61 14.33 46,110
Aug 02 2022 13.79 0.62 4.71% 13.77 14.00 13.74 69,688
Aug 01 2022 13.17 0.50 3.95% 13.28 13.60 13.17 42,089
Jul 29 2022 12.67 -0.48 -3.65% 12.97 12.99 12.67 47,125
Jul 28 2022 13.15 -0.09 -0.68% 13.14 13.18 12.91 11,458
Jul 27 2022 13.24 0.30 2.32% 12.92 13.24 12.92 10,561
Jul 26 2022 12.94 -0.24 -1.82% 13.05 13.05 12.84 22,247
Jul 25 2022 13.18 -0.18 -1.35% 13.35 13.39 13.11 16,934
Jul 22 2022 13.36 0.18 1.37% 13.46 13.47 13.2532 25,614
Jul 21 2022 13.18 0.45 3.53% 13.00 13.37 13.00 41,961
Jul 20 2022 12.73 -0.12 -0.93% 12.87 12.97 12.67 16,267
Jul 19 2022 12.85 0.45 3.63% 12.54 12.85 12.48 24,538
Jul 18 2022 12.40 0.04 0.32% 12.55 12.67 12.26 25,177
Jul 15 2022 12.36 0.07 0.57% 12.31 12.4254 12.24 12,557
Jul 14 2022 12.29 -0.13 -1.05% 12.32 12.38 12.13 48,847
Jul 13 2022 12.42 0.30 2.48% 11.94 12.50 11.91 9,224
Jul 12 2022 12.12 -0.49 -3.89% 12.37 12.45 12.08 17,575
Jul 11 2022 12.61 -0.36 -2.78% 12.76 12.77 12.54 13,515
Jul 08 2022 12.97 0.03 0.23% 12.74 13.07 12.71 15,539
Jul 07 2022 12.94 0.23 1.81% 12.64 12.94 12.63 21,771


Your Recent History
NASDAQ
EVO
Evotec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now