Dark

EVTCY
Evotec SE
stock OTC

Inactive

Nov 3, 2021

22.96USD-0.044%(-0.01)344

Pre-market

0.00USD-100.000%(-22.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-03	23.0201	23.0201	22.9600	22.9600	-0.044%	344	0.000%
2021-11-02	23.3800	23.3800	22.9700	22.9700	-4.847%	1,826	-0.044%
2021-11-01	24.1400	24.1400	24.1400	24.1400	+0.583%	676	-4.888%
2021-10-29	24.0000	24.0000	24.0000	24.0000	-3.304%	591	-4.333%
2021-10-28	24.1900	24.8200	24.1900	24.8200	+3.633%	520	-7.494%
2021-10-27	25.1000	25.1800	23.9500	23.9500	-3.115%	1,978	-4.134%
2021-10-26	25.3000	25.3000	24.7200	24.7200	-4.067%	462	-7.120%
2021-10-25	25.7400	25.7680	25.7400	25.7680	+0.187%	801	-10.897%
2021-10-21	25.7500	26.5700	25.7200	25.7200	+0.351%	1,326	-10.731%
2021-10-20	25.1500	25.7255	25.1500	25.6300	+2.623%	1,045	-10.417%
2021-10-19	24.9750	24.9750	24.9750	24.9750	+2.336%	136	-8.068%
2021-10-18	24.4050	24.4050	24.4050	24.4050	+8.013%	222	-5.921%
2021-10-07	22.8125	22.8125	22.5944	22.5944	-3.649%	233	+1.618%
2021-10-04	23.4500	23.4500	23.4500	23.4500	-1.315%	200	-2.090%
2021-09-29	23.7625	23.7625	23.7625	23.7625	-9.442%	379	-3.377%
2021-09-22	26.2400	26.2400	26.2400	26.2400	+1.469%	470	-12.500%
2021-09-21	25.8600	25.8600	25.8600	25.8600	-1.533%	527	-11.214%
2021-09-16	26.2625	26.2625	26.2625	26.2625	-0.990%	258	-12.575%
2021-09-15	26.5250	26.5250	26.5250	26.5250	+1.531%	158	-13.440%
2021-09-14	25.9375	26.1250	25.9375	26.1250	+2.743%	416	-12.115%
2021-09-13	25.4275	25.4275	25.4275	25.4275	-2.670%	335	-9.704%
2021-09-10	26.1250	26.1250	26.1250	26.1250	+4.448%	100	-12.115%
2021-08-31	25.0125	25.0125	25.0125	25.0125	+0.100%	190	-8.206%
2021-08-26	24.9875	24.9875	24.9875	24.9875	+0.296%	227	-8.114%
2021-08-25	25.3125	25.3125	24.8750	24.9138	-4.736%	414	-7.842%
2021-08-23	26.1525	26.1525	26.1525	26.1525	+6.560%	327	-12.207%
2021-08-19	24.5425	24.5425	24.5425	24.5425	+0.327%	210	-6.448%
2021-08-18	24.4625	24.4625	24.4625	24.4625	+0.128%	1,709	-6.142%
2021-08-16	24.4313	24.4313	24.4313	24.4313	+3.742%	323	-6.022%
2021-08-12	23.7625	23.7625	23.5500	23.5500	+6.621%	628	-2.505%
2021-08-10	22.0875	22.0875	22.0875	22.0875	+1.844%	300	+3.950%
2021-08-06	21.6875	21.6875	21.6875	21.6875	+1.593%	301	+5.867%
2021-08-04	21.0925	21.3475	21.0925	21.3475	+5.095%	1,344	+7.554%
2021-08-02	20.3750	20.3750	20.3125	20.3125	-0.392%	201	+13.034%
2021-07-28	20.3925	20.3925	20.3925	20.3925	-2.300%	216	+12.590%
2021-07-22	20.8750	20.8750	20.8725	20.8725	+0.336%	2,623	+10.001%
2021-07-16	20.8025	20.8025	20.8025	20.8025	-4.794%	166	+10.371%
2021-07-15	21.8500	21.8500	21.8500	21.8500	-1.477%	368	+5.080%
2021-07-14	22.1775	22.1775	22.1775	22.1775	+2.271%	877	+3.528%
2021-07-09	21.8875	21.8875	21.6850	21.6850	-0.869%	463	+5.880%
2021-07-08	21.8125	21.8750	21.8125	21.8750	+0.575%	856	+4.960%
2021-07-07	21.7500	21.7500	21.7500	21.7500	+0.427%	301	+5.563%
2021-07-06	21.6575	21.6575	21.6575	21.6575	-1.891%	100	+6.014%
2021-07-02	22.0750	22.0750	22.0750	22.0750	-3.243%	248	+4.009%
2021-06-28	22.8150	22.8150	22.8150	22.8150	+4.596%	105	+0.636%
2021-06-22	21.8125	21.8125	21.8125	21.8125	-2.514%	285	+5.261%
2021-06-16	22.3625	22.3750	22.3625	22.3750	+1.439%	218	+2.615%
2021-06-14	22.0575	22.0575	22.0575	22.0575	+3.849%	210	+4.092%
2021-06-10	21.2400	21.2400	21.2400	21.2400	-2.847%	101	+8.098%
2021-06-01	21.8625	21.8625	21.8625	21.8625	+8.634%	212	+5.020%
2021-05-12	20.1250	20.1250	20.1250	20.1250	-1.372%	200	+14.087%
2021-05-11	20.4050	20.4050	20.4050	20.4050	+0.406%	501	+12.521%
2021-05-07	20.3225	20.3225	20.3225	20.3225	-2.249%	106	+12.978%
2021-05-05	20.7900	20.7900	20.7900	20.7900	-0.645%	104	+10.438%
2021-04-30	20.9250	20.9250	20.9250	20.9250	+0.722%	158	+9.725%
2021-04-28	20.7750	20.7750	20.7750	20.7750	+1.651%	120	+10.517%
2021-04-26	20.5000	20.5000	20.4375	20.4375	-0.789%	336	+12.343%
2021-04-22	20.6000	20.6000	20.6000	20.6000	-0.121%	500	+11.456%
2021-04-20	20.5750	20.6250	20.5644	20.6250	+2.932%	1,394	+11.321%
2021-04-16	20.0375	20.0375	20.0375	20.0375	+0.050%	738	+14.585%
2021-04-15	20.0150	20.0275	20.0150	20.0275	+0.552%	406	+14.642%
2021-04-13	19.9175	19.9175	19.9175	19.9175	+4.226%	988	+15.276%
2021-04-12	19.1750	19.1750	19.1100	19.1100	+1.044%	474	+20.147%
2021-04-08	18.9125	18.9125	18.9125	18.9125	+2.009%	152	+21.401%
2021-04-07	18.5400	18.5400	18.5400	18.5400	+0.406%	368	+23.840%
2021-03-31	18.3875	18.4650	18.3875	18.4650	+1.303%	203	+24.343%
2021-03-30	18.2300	18.2300	18.2275	18.2275	+5.491%	1,019	+25.964%
2021-03-29	17.1300	17.2788	17.1300	17.2788	-3.335%	1,000	+32.880%
2021-03-24	17.8700	17.8750	17.8700	17.8750	-0.832%	494	+28.448%
2021-03-22	18.0250	18.0250	18.0250	18.0250	+1.207%	236	+27.379%
2021-03-16	17.8100	17.8100	17.8100	17.8100	+4.350%	2,251	+28.916%
2021-03-12	17.1438	17.1438	17.0675	17.0675	-2.819%	793	+34.525%
2021-03-05	17.8150	17.8150	17.5625	17.5625	-6.208%	871	+30.733%
2021-03-04	18.7250	18.7250	18.7250	18.7250	-1.577%	292	+22.617%
2021-03-03	19.0250	19.0250	19.0250	19.0250	-3.285%	163	+20.683%
2021-03-01	19.6713	19.6713	19.6713	19.6713	+1.590%	245	+16.718%
2021-02-26	19.5325	19.5325	19.2400	19.3635	-0.827%	2,640	+18.574%
2021-02-25	19.5325	19.5325	19.5250	19.5250	+1.593%	303	+17.593%
2021-02-24	19.2188	19.2188	19.2188	19.2188	-4.444%	244	+19.466%
2021-02-22	20.0000	20.2325	20.0000	20.1125	-3.142%	855	+14.158%
2021-02-19	20.7650	20.7650	20.7650	20.7650	-6.295%	643	+10.571%
2021-02-17	22.3750	22.3750	22.1600	22.1600	-1.539%	204	+3.610%
2021-02-16	22.5350	22.5350	22.5063	22.5063	+8.125%	299	+2.016%
2021-02-10	21.0100	21.0100	20.8150	20.8150	+1.599%	726	+10.305%
2021-02-09	20.6250	20.6250	20.4875	20.4875	+0.676%	566	+12.068%
2021-02-08	20.3500	20.3500	20.3500	20.3500	+1.750%	199	+12.826%
2021-02-05	20.0000	20.0000	20.0000	20.0000	+1.846%	600	+14.800%
2021-02-04	19.6750	19.6750	19.6375	19.6375	-1.849%	731	+16.919%
2021-02-03	20.0000	20.0075	20.0000	20.0075	+3.949%	3,169	+14.757%
2021-02-02	19.2475	19.2475	19.2475	19.2475	-3.023%	163	+19.288%
2021-02-01	20.4225	20.4225	19.8475	19.8475	+0.838%	2,068	+15.682%
2021-01-29	20.3025	20.3025	19.6375	19.6825	-11.980%	1,907	+16.652%
2021-01-28	22.3038	22.4000	22.1250	22.3613	+2.399%	5,140	+2.677%
2021-01-27	20.7075	22.0300	20.6218	21.8375	+9.187%	5,681	+5.140%
2021-01-26	20.0000	20.0900	20.0000	20.0000	+10.696%	1,635	+14.800%
2021-01-25	17.9750	18.0675	17.9750	18.0675	-0.331%	411	+27.079%
2021-01-22	17.8250	18.1275	17.8250	18.1275	+0.975%	918	+26.658%
2021-01-21	17.9450	17.9525	17.8750	17.9525	+1.743%	729	+27.893%
2021-01-20	17.6425	17.6450	17.6350	17.6450	+1.774%	576	+30.122%
2021-01-19	17.3375	17.3375	17.3375	17.3375	-2.324%	392	+32.430%
2021-01-15	17.7500	17.7500	17.7500	17.7500	-0.281%	200	+29.352%
2021-01-14	17.8000	17.8000	17.8000	17.8000	-0.308%	419	+28.989%
2021-01-13	17.8550	17.8550	17.8550	17.8550	-1.558%	178	+28.591%
2021-01-06	18.1575	18.1575	18.1375	18.1375	-1.145%	1,235	+26.589%
2020-12-29	18.1500	18.3475	18.1500	18.3475	-0.838%	1,519	+25.140%
2020-12-28	18.5750	18.5750	18.5025	18.5025	+6.413%	239	+24.091%
2020-12-21	17.3875	17.3875	17.3875	17.3875	-0.785%	6,701	+32.049%
2020-12-18	17.5125	17.5250	17.5125	17.5250	+0.791%	616	+31.013%
2020-12-17	17.1625	17.4125	17.1625	17.3875	+7.247%	2,127	+32.049%
2020-12-16	16.3450	16.3450	16.2125	16.2125	+0.777%	462	+41.619%
2020-12-15	16.0875	16.0875	16.0875	16.0875	+0.973%	258	+42.720%
2020-12-09	15.9325	15.9325	15.9325	15.9325	+0.047%	169	+44.108%
2020-12-08	15.9250	15.9250	15.9250	15.9250	+0.791%	128	+44.176%
2020-12-02	15.8000	15.8000	15.8000	15.8000	+0.317%	131	+45.316%
2020-12-01	15.7500	15.7500	15.7500	15.7500	+3.330%	984	+45.778%
2020-11-30	15.2250	15.2450	15.0975	15.2425	-0.049%	1,369	+50.631%
2020-11-27	15.0625	15.2500	15.0625	15.2500	+1.921%	747	+50.557%
2020-11-25	14.9625	14.9625	14.9625	14.9625	+0.842%	742	+53.450%
2020-11-23	14.8375	14.8375	14.8375	14.8375	+0.644%	311	+54.743%
2020-11-20	14.7425	14.7425	14.7425	14.7425	+1.672%	161	+55.740%
2020-11-19	14.5000	14.5000	14.5000	14.5000	+0.747%	300	+58.345%
2020-11-18	14.5625	14.5625	14.3925	14.3925	-1.146%	242	+59.528%
2020-11-17	14.8250	14.8250	14.5593	14.5593	-1.238%	412	+57.700%
2020-11-13	14.8750	14.8750	14.7418	14.7418	+3.122%	500	+55.748%
2020-11-10	14.4525	14.4525	14.2225	14.2955	-0.310%	1,120	+60.610%
2020-11-09	14.2950	14.3400	14.2950	14.3400	-1.697%	385	+60.112%
2020-11-06	14.4500	14.5875	14.4500	14.5875	+8.036%	1,961	+57.395%
2020-11-03	13.5875	13.6250	13.5025	13.5025	+1.906%	526	+70.043%
2020-10-30	13.2500	13.2500	13.2500	13.2500	-1.888%	101	+73.283%
2020-10-28	13.5625	13.5625	13.5050	13.5050	-2.226%	398	+70.011%
2020-10-20	13.7625	13.8125	13.5625	13.8125	+1.656%	1,946	+66.226%
2020-10-19	13.7825	13.7825	13.5875	13.5875	+0.835%	1,686	+68.979%
2020-10-14	13.4750	13.4750	13.4750	13.4750	-2.443%	103	+70.390%
2020-10-13	13.8125	13.8125	13.8125	13.8125	+4.482%	229	+66.226%
2020-10-09	13.2200	13.2200	13.2200	13.2200	+1.888%	501	+73.676%
2020-10-08	12.9750	12.9750	12.9750	12.9750	-0.670%	201	+76.956%
2020-10-05	13.0625	13.0625	13.0625	13.0625	-1.508%	129	+75.770%
2020-09-30	13.3250	13.3250	13.2625	13.2625	+2.413%	857	+73.120%
2020-09-28	12.9500	12.9500	12.9500	12.9500	-2.632%	317	+77.297%
2020-09-23	13.3000	13.3000	13.3000	13.3000	+0.472%	233	+72.632%
2020-09-17	13.2375	13.2375	13.2375	13.2375	-2.594%	667	+73.447%
2020-09-16	13.6500	13.6500	13.5900	13.5900	-0.984%	438	+68.948%
2020-09-15	13.6500	13.7250	13.6500	13.7250	+1.479%	237	+67.286%
2020-09-14	13.5250	13.5250	13.5250	13.5250	+3.799%	526	+69.760%
2020-09-08	13.0775	13.0775	13.0300	13.0300	+1.204%	599	+76.209%
2020-09-04	12.8750	12.8750	12.8750	12.8750	-4.806%	101	+78.330%
2020-09-01	13.5250	13.5250	13.5250	13.5250	+2.268%	105	+69.760%
2020-08-24	13.2250	13.2250	13.2250	13.2250	+0.076%	325	+73.611%
2020-08-21	13.2150	13.2150	13.2150	13.2150	-2.202%	103	+73.742%
2020-08-20	13.4125	13.5125	13.4125	13.5125	+5.258%	1,185	+69.917%
2020-08-17	12.8375	12.8375	12.8375	12.8375	-1.985%	160	+78.851%
2020-08-13	13.3350	13.4575	13.0975	13.0975	-3.535%	1,127	+75.301%
2020-08-06	13.6725	13.6725	13.5775	13.5775	-1.255%	538	+69.103%
2020-08-05	13.7288	13.7500	13.7288	13.7500	+2.459%	454	+66.982%
2020-08-03	13.4200	13.4200	13.4200	13.4200	-1.414%	101	+71.088%
2020-07-28	13.6125	13.6125	13.6125	13.6125	-1.226%	1,006	+68.669%
2020-07-24	13.7815	13.7815	13.7815	13.7815	-5.687%	110	+66.600%
2020-07-23	14.4525	14.6125	14.4525	14.6125	-2.437%	240	+57.126%
2020-07-22	14.6725	14.9775	14.6725	14.9775	+7.462%	1,336	+53.297%
2020-07-20	14.0000	14.0000	13.9375	13.9375	+0.723%	402	+64.735%
2020-07-16	13.6500	13.8375	13.6500	13.8375	+3.749%	451	+65.926%
2020-07-10	13.3250	13.3375	13.3250	13.3375	-1.222%	250	+72.146%
2020-07-08	13.5000	13.5025	13.5000	13.5025	-2.174%	477	+70.043%
2020-07-06	13.8025	13.8025	13.8025	13.8025	+1.863%	502	+66.347%
2020-07-02	13.5500	13.5500	13.5500	13.5500	-0.018%	460	+69.446%
2020-07-01	13.5525	13.5525	13.5525	13.5525	+0.950%	501	+69.415%
2020-06-25	13.4250	13.4250	13.4250	13.4250	-3.104%	516	+71.024%
2020-06-23	13.8375	13.8550	13.8375	13.8550	+0.072%	476	+65.716%
2020-06-22	14.0250	14.0250	13.8450	13.8450	-0.270%	865	+65.836%
2020-06-19	14.0875	14.0875	13.8825	13.8825	-1.087%	2,133	+65.388%
2020-06-17	14.0350	14.0350	14.0350	14.0350	+2.915%	1,025	+63.591%
2020-06-16	13.6250	13.6750	13.6250	13.6375	+1.488%	859	+68.359%
2020-06-11	13.5925	13.5925	13.4375	13.4375	-1.049%	1,026	+70.865%
2020-06-10	13.5625	13.5800	13.5625	13.5800	+1.155%	5,998	+69.072%
2020-06-08	13.4250	13.4250	13.4250	13.4250	-1.377%	233	+71.024%
2020-06-04	13.6125	13.6125	13.6125	13.6125	0.000%	238	+68.669%
2020-06-03	13.6175	13.6175	13.5950	13.6125	+1.020%	853	+68.669%
2020-06-02	13.4750	13.4750	13.4750	13.4750	-0.093%	299	+70.390%
2020-05-29	13.5300	13.5350	13.4875	13.4875	+0.841%	486	+70.232%
2020-05-28	13.3125	13.3750	13.3125	13.3750	+4.057%	448	+71.664%
2020-05-20	12.8535	12.8535	12.8535	12.8535	+0.516%	264	+78.628%
2020-05-19	12.7825	12.8375	12.7825	12.7875	-0.661%	871	+79.550%
2020-05-18	12.8726	12.8726	12.8726	12.8726	+5.621%	1,700	+78.363%
2020-05-14	12.2650	12.2650	12.1875	12.1875	-3.082%	347	+88.390%
2020-05-12	12.5750	12.5750	12.5750	12.5750	+4.357%	162	+82.584%
2020-05-08	12.0500	12.0500	12.0500	12.0500	+0.354%	310	+90.539%
2020-05-06	12.0075	12.0075	12.0075	12.0075	-1.376%	232	+91.214%
2020-05-05	12.1000	12.1750	12.1000	12.1750	-0.551%	1,748	+88.583%
2020-05-04	12.2425	12.2425	12.2425	12.2425	-1.765%	100	+87.543%
2020-05-01	12.4625	12.4625	12.4625	12.4625	0.000%	166	+84.233%
2020-04-29	12.3938	12.4625	12.3938	12.4625	+3.445%	297	+84.233%
2020-04-27	11.9250	12.0475	11.9250	12.0475	-5.380%	1,423	+90.579%
2020-04-22	12.7325	12.7325	12.7325	12.7325	-0.235%	106	+80.326%
2020-04-20	12.6650	12.7625	12.6650	12.7625	-1.448%	457	+79.902%
2020-04-14	12.8775	12.9500	12.8775	12.9500	+3.912%	358	+77.297%
2020-04-07	12.4831	12.5425	12.3900	12.4625	+5.280%	3,146	+84.233%
2020-04-06	11.7850	11.8375	11.7850	11.8375	+4.433%	916	+93.960%
2020-04-03	11.2613	11.3350	11.1875	11.3350	+0.199%	1,000	+102.558%
2020-03-31	11.3125	11.3125	11.3125	11.3125	-1.834%	443	+102.961%
2020-03-25	11.5238	11.5238	11.5238	11.5238	+10.673%	246	+99.240%
2020-03-23	10.1050	10.4125	10.1050	10.4125	-1.537%	1,839	+120.504%
2020-03-20	10.5750	10.5750	10.5750	10.5750	-1.833%	122	+117.116%
2020-03-19	10.2693	10.7725	10.2350	10.7725	-1.823%	452	+113.135%
2020-03-16	10.9725	10.9725	10.9725	10.9725	+0.897%	284	+109.250%
2020-03-13	10.8750	10.8750	10.8750	10.8750	+5.943%	401	+111.126%
2020-03-12	10.2650	10.2650	10.2650	10.2650	-16.375%	106	+123.673%
2020-03-10	11.9650	12.2750	11.9650	12.2750	+7.205%	349	+87.047%
2020-03-09	11.7500	11.8825	11.4500	11.4500	-6.911%	1,387	+100.524%
2020-03-06	12.3000	12.3000	12.3000	12.3000	-3.718%	418	+86.667%
2020-03-05	12.8750	12.8750	12.7750	12.7750	-2.388%	665	+79.726%
2020-03-04	12.8075	13.0875	12.7725	13.0875	+5.758%	901	+75.435%
2020-03-03	12.8750	12.8750	12.3750	12.3750	+0.467%	521	+85.535%
2020-03-02	12.4050	12.4050	12.3175	12.3175	+4.830%	418	+86.401%
2020-02-28	11.6800	11.7500	11.6525	11.7500	-2.490%	2,965	+95.404%
2020-02-27	11.8450	12.1488	11.8450	12.0500	-2.326%	471	+90.539%
2020-02-26	12.5050	12.5050	12.3370	12.3370	+4.308%	4,883	+86.107%
2020-02-25	12.5375	12.5375	11.8275	11.8275	-5.832%	3,846	+94.124%
2020-02-24	12.9575	12.9575	12.5275	12.5600	-8.254%	5,678	+82.803%
2020-02-21	13.6900	13.6900	13.6900	13.6900	-2.787%	134	+67.714%
2020-02-19	14.0825	14.0825	14.0825	14.0825	+0.580%	906	+63.039%
2020-02-18	13.9600	14.0275	13.9600	14.0013	-0.841%	988	+63.985%
2020-02-13	14.1625	14.1625	14.1200	14.1200	-2.250%	495	+62.606%
2020-02-11	14.4450	14.4450	14.4450	14.4450	+0.522%	256	+58.948%
2020-02-10	14.3375	14.3700	14.3375	14.3700	+1.286%	201	+59.777%
2020-02-06	14.1875	14.1875	14.1875	14.1875	+0.300%	101	+61.833%
2020-02-05	14.2600	14.2725	14.1450	14.1450	+1.054%	584	+62.319%
2020-02-04	13.9975	13.9975	13.9975	13.9975	+4.420%	164	+64.029%
2020-02-03	13.4050	13.4050	13.4050	13.4050	-0.056%	301	+71.279%
2020-01-31	13.4125	13.4125	13.4125	13.4125	-1.560%	100	+71.184%
2020-01-30	13.6250	13.6250	13.6250	13.6250	+0.926%	209	+68.514%
2020-01-24	14.1550	14.1630	13.3500	13.5000	-5.263%	2,207	+70.074%
2020-01-22	14.2500	14.2500	14.2500	14.2500	+1.695%	117	+61.123%
2020-01-21	14.0125	14.0125	14.0125	14.0125	+0.918%	333	+63.854%
2020-01-17	13.8850	13.8850	13.8850	13.8850	+4.222%	173	+65.358%
2020-01-16	13.2175	13.3400	13.2175	13.3225	+4.286%	864	+72.340%
2020-01-15	12.8200	12.8300	12.7700	12.7750	-3.091%	805	+79.726%
2020-01-10	13.1825	13.1825	13.1825	13.1825	+0.957%	101	+74.170%
2020-01-09	13.0575	13.0575	13.0575	13.0575	+3.961%	1,121	+75.838%
2020-01-07	12.6425	12.6425	12.5600	12.5600	-2.257%	220	+82.803%
2019-12-31	12.8500	12.8500	12.8500	12.8500	-0.058%	187	+78.677%
2019-12-30	12.8575	12.8575	12.8575	12.8575	-0.136%	254	+78.573%
2019-12-27	12.8750	12.8750	12.8750	12.8750	+1.980%	254	+78.330%
2019-12-20	12.6250	12.6250	12.6250	12.6250	-0.688%	147	+81.861%
2019-12-19	12.7125	12.7125	12.7125	12.7125	+0.653%	300	+80.610%
2019-12-16	12.4950	12.6300	12.4950	12.6300	+5.712%	401	+81.789%
2019-12-13	11.8750	11.9475	11.8750	11.9475	+1.811%	2,407	+92.174%
2019-12-11	11.7425	11.7425	11.7350	11.7350	+2.713%	1,111	+95.654%
2019-12-09	11.4250	11.4250	11.4250	11.4250	+2.420%	387	+100.963%
2019-12-05	11.1550	11.1550	11.1550	11.1550	+3.096%	180	+105.827%
2019-12-03	10.8350	10.8350	10.8200	10.8200	+1.358%	308	+112.200%
2019-12-02	10.6750	10.6750	10.6750	10.6750	-3.394%	1,102	+115.082%
2019-11-29	11.0500	11.0500	11.0500	11.0500	+3.271%	200	+107.783%
2019-11-26	10.7000	10.7000	10.7000	10.7000	+0.281%	408	+114.579%
2019-11-25	10.6700	10.6700	10.6700	10.6700	+3.316%	222	+115.183%
2019-11-19	10.3613	10.4238	10.3275	10.3275	-0.073%	3,956	+122.319%
2019-11-15	10.1900	10.3725	10.1675	10.3350	+0.977%	1,003	+122.158%
2019-11-14	10.3125	10.3125	10.2350	10.2350	-2.174%	976	+124.328%
2019-11-13	10.4625	10.4625	10.4625	10.4625	-2.900%	251	+119.450%
2019-11-12	10.7750	10.7750	10.7750	10.7750	+1.079%	100	+113.086%
2019-11-11	10.6050	10.6600	10.6050	10.6600	-0.164%	770	+115.385%
2019-11-07	10.5900	10.6775	10.5900	10.6775	-2.355%	490	+115.032%
2019-11-05	11.3075	11.3075	10.9350	10.9350	-5.672%	734	+109.968%
2019-11-01	11.5625	11.5925	11.5625	11.5925	+1.890%	212	+98.059%
2019-10-31	11.3775	11.3775	11.3775	11.3775	+2.731%	251	+101.802%
2019-10-29	11.0750	11.0750	11.0750	11.0750	-2.659%	170	+107.314%
2019-10-28	11.1925	11.3775	11.1925	11.3775	+5.225%	701	+101.802%
2019-10-23	10.8125	10.8125	10.8125	10.8125	-0.023%	159	+112.347%
2019-10-21	10.8150	10.8150	10.8150	10.8150	0.000%	701	+112.298%
2019-10-18	10.8150	10.8150	10.8150	10.8150	-1.624%	325	+112.298%
2019-10-14	10.9935	10.9935	10.9935	10.9935	+2.959%	199	+108.851%
2019-10-08	10.6775	10.6775	10.6775	10.6775	0.000%	308	+115.032%
2019-10-02	10.6775	10.6775	10.6775	10.6775	-0.559%	301	+115.032%
2019-10-01	10.7700	10.7700	10.7375	10.7375	-4.767%	200	+113.830%
2019-09-26	11.2750	11.2750	11.2750	11.2750	-2.254%	227	+103.636%
2019-09-24	11.5350	11.5350	11.5350	11.5350	+1.184%	118	+99.046%
2019-09-17	11.4125	11.4125	11.4000	11.4000	-0.632%	452	+101.404%
2019-09-16	11.5000	11.5000	11.4300	11.4725	+1.527%	1,152	+100.131%
2019-09-12	11.3000	11.3000	11.3000	11.3000	+3.551%	100	+103.186%
2019-09-11	10.9125	10.9125	10.9125	10.9125	+0.276%	200	+110.401%
2019-09-10	10.8825	10.8825	10.8825	10.8825	-3.780%	201	+110.981%
2019-09-09	11.2550	11.3100	11.2550	11.3100	+7.510%	515	+103.006%
2019-09-03	10.5200	10.5200	10.5200	10.5200	-4.753%	163	+118.251%
2019-08-30	11.0450	11.0450	11.0450	11.0450	+1.377%	1,210	+107.877%
2019-08-26	10.9125	10.9125	10.8950	10.8950	-0.160%	695	+110.739%
2019-08-23	10.8525	11.0750	10.8525	10.9125	+0.414%	1,540	+110.401%
2019-08-22	10.8675	10.8675	10.8675	10.8675	-2.665%	385	+111.272%
2019-08-21	10.8125	11.2375	10.7925	11.1650	+9.784%	2,386	+105.643%
2019-08-20	10.3625	10.3625	10.1700	10.1700	-3.027%	781	+125.762%
2019-08-16	10.4875	10.4875	10.4875	10.4875	+0.215%	442	+118.927%
2019-08-15	10.6600	10.6675	10.4650	10.4650	-11.985%	1,414	+119.398%
2019-08-14	12.1650	12.1650	11.5000	11.8900	-14.614%	4,255	+93.103%
2019-08-13	13.8000	13.9250	13.8000	13.9250	+1.921%	623	+64.883%
2019-08-12	13.8600	13.8600	13.6625	13.6625	-2.026%	360	+68.051%
2019-08-09	13.9450	13.9450	13.9450	13.9450	-1.882%	177	+64.647%
2019-08-08	14.2125	14.2125	14.2125	14.2125	+7.467%	719	+61.548%
2019-08-05	13.4300	13.4300	13.2250	13.2250	-6.421%	988	+73.611%
2019-08-02	14.1325	14.1325	14.1325	14.1325	-2.618%	156	+62.462%
2019-08-01	14.5125	14.5125	14.5125	14.5125	+2.201%	348	+58.208%
2019-07-31	14.3525	14.3525	14.2000	14.2000	-1.423%	318	+61.690%
2019-07-30	14.4050	14.4050	14.4050	14.4050	-2.422%	153	+59.389%
2019-07-29	14.8750	14.8750	14.7625	14.7625	+0.289%	2,933	+55.529%
2019-07-24	14.7200	14.7200	14.7200	14.7200	+0.564%	672	+55.978%
2019-07-22	14.6375	14.6375	14.6375	14.6375	+2.271%	153	+56.857%
2019-07-18	14.3125	14.3125	14.3125	14.3125	+0.035%	186	+60.419%
2019-07-16	14.3075	14.3075	14.3075	14.3075	-0.986%	179	+60.475%
2019-07-15	14.4500	14.4500	14.4500	14.4500	+0.925%	103	+58.893%
2019-07-10	14.3175	14.3175	14.3175	14.3175	-0.392%	224	+60.363%
2019-07-08	14.4125	14.4125	14.3738	14.3738	-0.424%	636	+59.735%
2019-07-03	14.4350	14.4350	14.4350	14.4350	+2.104%	253	+59.058%
2019-07-01	14.1150	14.1375	14.1150	14.1375	+4.067%	756	+62.405%
2019-06-26	13.5850	13.5850	13.5850	13.5850	-0.604%	152	+69.010%
2019-06-25	13.6675	13.6675	13.6675	13.6675	-0.255%	146	+67.990%
2019-06-21	13.8600	13.8600	13.7025	13.7025	+1.688%	495	+67.561%
2019-06-19	13.4750	13.4750	13.4750	13.4750	+2.025%	103	+70.390%
2019-06-18	13.2075	13.2075	13.2075	13.2075	+4.201%	117	+73.841%
2019-06-12	12.6300	12.6750	12.6175	12.6750	+2.177%	5,521	+81.144%
2019-06-11	12.4050	12.4050	12.4050	12.4050	-0.181%	228	+85.087%
2019-06-10	12.3125	12.4275	12.3125	12.4275	+3.218%	1,602	+84.752%
2019-06-06	12.1400	12.1400	11.9925	12.0400	-2.707%	1,577	+90.698%
2019-06-05	12.3750	12.3750	12.3750	12.3750	+2.336%	280	+85.535%
2019-06-03	12.0925	12.0925	12.0925	12.0925	-0.391%	103	+89.870%
2019-05-31	12.1400	12.1400	12.1000	12.1400	-2.996%	581	+89.127%
2019-05-30	12.5150	12.5150	12.5150	12.5150	+0.200%	304	+83.460%
2019-05-29	12.4900	12.4900	12.4900	12.4900	-4.747%	307	+83.827%
2019-05-28	13.0750	13.1125	13.0750	13.1125	+1.138%	860	+75.100%
2019-05-23	12.9650	12.9650	12.9650	12.9650	-0.860%	341	+77.092%
2019-05-21	13.0775	13.0775	13.0775	13.0775	+2.108%	233	+75.569%
2019-05-20	12.8075	12.8075	12.8075	12.8075	-1.462%	1,005	+79.270%
2019-05-17	12.9975	12.9975	12.9975	12.9975	-0.801%	1,075	+76.649%
2019-05-16	13.1025	13.1025	13.1025	13.1025	+1.767%	153	+75.234%
2019-05-15	12.8225	12.8750	12.8225	12.8750	+1.179%	659	+78.330%
2019-05-14	12.7150	12.7250	12.7150	12.7250	+4.797%	310	+80.432%
2019-05-13	12.1700	12.1700	12.0500	12.1425	-3.151%	2,336	+89.088%
2019-05-08	12.5375	12.5375	12.5375	12.5375	-0.040%	301	+83.131%
2019-05-01	12.5425	12.5425	12.5425	12.5425	+1.538%	325	+83.058%
2019-04-30	12.3525	12.3525	12.3525	12.3525	-0.323%	124	+85.873%
2019-04-29	12.3200	12.3925	12.3200	12.3925	+1.828%	1,403	+85.273%
2019-04-26	12.1700	12.1700	12.1700	12.1700	+1.692%	292	+88.661%
2019-04-25	11.9675	11.9675	11.9675	11.9675	-1.785%	1,091	+91.853%
2019-04-24	12.2950	12.3725	12.1850	12.1850	-2.831%	1,422	+88.428%
2019-04-23	12.3125	12.5400	12.3125	12.5400	+1.580%	2,333	+83.094%
2019-04-22	12.3160	12.3450	12.3160	12.3450	-5.111%	796	+85.986%
2019-04-16	13.2250	13.2250	12.9725	13.0100	-2.910%	2,499	+76.480%
2019-04-12	13.2750	13.4000	13.2750	13.4000	+0.503%	4,644	+71.343%
2019-04-11	13.3875	13.3875	13.3330	13.3330	-0.407%	394	+72.204%
2019-04-10	13.4375	13.4375	13.3875	13.3875	-4.545%	4,630	+71.503%
2019-04-09	14.0250	14.0250	14.0250	14.0250	-2.367%	547	+63.708%
2019-04-08	14.3925	14.3925	14.3650	14.3650	+5.335%	279	+59.833%
2019-04-02	13.4750	13.6375	13.4750	13.6375	+0.238%	1,015	+68.359%
2019-04-01	13.8075	13.8075	13.6051	13.6051	+2.583%	12,111	+68.760%
2019-03-29	13.2575	13.2720	13.2250	13.2625	+6.036%	1,521	+73.120%
2019-03-27	12.5075	12.5075	12.5075	12.5075	+0.908%	161	+83.570%
2019-03-22	12.3475	12.3950	12.3350	12.3950	+0.854%	458	+85.236%
2019-03-21	12.2900	12.2900	12.2900	12.2900	+1.361%	176	+86.819%
2019-03-19	12.1250	12.1250	12.1250	12.1250	+0.853%	449	+89.361%
2019-03-15	12.0164	12.0225	12.0164	12.0225	+2.910%	1,022	+90.975%
2019-03-12	11.6825	11.6825	11.6825	11.6825	+0.246%	215	+96.533%
2019-03-07	11.6538	11.6538	11.6538	11.6538	-4.867%	557	+97.017%
2019-03-05	12.2500	12.2500	12.2500	12.2500	-1.666%	352	+87.429%
2019-03-04	12.6375	12.6375	12.3913	12.4575	+2.027%	853	+84.307%
2019-03-01	12.0875	12.2100	12.0875	12.2100	+5.259%	1,218	+88.043%
2019-02-27	11.6000	11.6000	11.6000	11.6000	-1.695%	4,309	+97.931%
2019-02-26	11.8000	11.8000	11.8000	11.8000	+0.250%	174	+94.576%
2019-02-25	11.8150	11.8150	11.7706	11.7706	+1.035%	508	+95.062%
2019-02-19	11.6500	11.6500	11.6500	11.6500	+0.975%	865	+97.082%
2019-02-14	11.5375	11.5375	11.5375	11.5375	+2.192%	253	+99.003%
2019-02-13	11.2900	11.2900	11.2900	11.2900	+0.669%	202	+103.366%
2019-02-08	11.2150	11.2150	11.2150	11.2150	-5.139%	252	+104.726%
2019-02-04	11.8225	11.8225	11.8225	11.8225	+2.028%	313	+94.206%
2019-02-01	11.5875	11.5875	11.5875	11.5875	-1.467%	262	+98.145%

.dark-mode .kpxcry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpxcry{ color: #333333; background-color: white; border: 2px solid #333333; }EVTCYEvotec SEstock OTC

EVTCY
Evotec SE
stock OTC