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 (%)
Nov 30, 2016 12.93 12.93 12.93 77 +0.18(+1.41%)
Nov 29, 2016 12.75 12.75 12.75 12.75 2,120 -0.22(-1.70%)
Nov 28, 2016 12.83 12.97 12.83 12.97 305 +0.40(+3.18%)
Nov 25, 2016 12.75 12.78 12.57 12.57 4,994 +0.27(+2.20%)
Nov 23, 2016 12.30 12.30 12.30 0 -0.39(-3.07%)
Nov 22, 2016 12.62 12.69 12.56 12.69 1,237 -0.35(-2.68%)
Nov 21, 2016 12.83 13.04 12.77 13.04 3,563 +0.13(+1.01%)
Nov 18, 2016 13.00 13.00 12.91 12.91 1,568 +0.19(+1.49%)
Nov 17, 2016 12.62 12.72 12.54 12.72 4,345 +0.49(+4.01%)
Nov 16, 2016 12.23 12.23 12.23 12.23 300 +0.01(+0.04%)
Nov 15, 2016 12.04 12.22 12.03 12.22 2,715 +0.30(+2.56%)
Nov 14, 2016 11.93 11.93 11.80 11.92 1,204 +0.85(+7.68%)
Nov 10, 2016 11.07 11.07 11.07 0 -0.13(-1.16%)
Nov 08, 2016 11.20 11.20 11.20 44 +0.16(+1.45%)
Nov 07, 2016 11.04 11.04 11.04 11.04 180 +0.18(+1.66%)
Oct 31, 2016 10.86 10.86 10.86 0 -0.31(-2.78%)
Oct 27, 2016 11.17 11.17 11.17 0 +0.15(+1.41%)
Oct 26, 2016 11.02 11.02 11.02 11.02 100 +0.20(+1.80%)
Oct 25, 2016 10.82 10.82 10.82 10.82 4,090 -0.01(-0.09%)
Oct 24, 2016 10.83 10.83 10.83 10.83 158 -0.07(-0.64%)
Oct 21, 2016 10.90 10.90 10.90 10.90 896 -0.17(-1.54%)
Oct 20, 2016 11.07 11.07 11.07 11.07 912 +0.08(+0.73%)
Oct 19, 2016 10.99 10.99 10.99 10.99 263 -0.07(-0.68%)
Oct 18, 2016 11.06 11.06 11.01 11.06 779 +0.22(+2.08%)
Oct 17, 2016 10.84 10.84 10.84 10.84 500 -0.27(-2.43%)
Oct 14, 2016 11.11 11.11 11.11 11.11 575 +0.11(+1.00%)
Oct 13, 2016 10.82 11.00 10.82 11.00 1,130 -0.16(-1.43%)
Oct 11, 2016 11.16 11.16 11.16 0 -0.25(-2.19%)
Oct 10, 2016 11.53 11.53 11.41 11.41 700 +0.01(+0.09%)
Oct 07, 2016 11.40 11.40 11.40 11.40 201 +0.06(+0.53%)
Oct 06, 2016 11.33 11.34 11.33 11.34 1,275 -0.12(-1.00%)
Oct 05, 2016 11.33 11.54 11.33 11.46 2,000 +0.17(+1.46%)
Oct 04, 2016 11.31 11.32 11.27 11.29 2,300 -0.02(-0.18%)
Oct 03, 2016 11.31 11.31 11.31 11.31 100 +0.18(+1.62%)
Sep 30, 2016 11.13 11.15 11.13 11.13 2,327 +0.18(+1.64%)
Sep 29, 2016 10.95 10.95 10.95 10.95 50 +0.00(+0.00%)
Sep 28, 2016 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Sep 27, 2016 10.95 10.95 10.95 10.95 230 +0.06(+0.55%)
Sep 26, 2016 11.07 11.07 10.89 10.89 1,708 -0.04(-0.37%)
Sep 23, 2016 10.96 10.96 10.93 10.93 600 +0.13(+1.20%)
Sep 22, 2016 10.75 10.80 10.75 10.80 2,750 +0.33(+3.15%)
Sep 21, 2016 10.58 10.60 10.47 10.47 2,374 +0.07(+0.67%)
Sep 20, 2016 10.33 10.41 10.33 10.40 3,678 +0.12(+1.17%)
Sep 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.10(+0.98%)
Sep 16, 2016 10.18 10.18 10.18 10.18 482 +0.17(+1.70%)
Sep 15, 2016 10.01 10.01 10.01 10.01 180 +0.22(+2.25%)
Sep 09, 2016 9.790 9.790 9.790 0 -0.41(-4.02%)
Sep 07, 2016 10.20 10.20 10.20 0 +0.14(+1.39%)
Sep 02, 2016 10.06 10.06 10.06 0 +0.10(+1.00%)
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.