EVT.F Historical Prices | EVOTEC Stock

Dow

1.35% Nasdaq

1.12%

EVOTEC (EVT.F)

-Frankfurt

2.76 0.01(0.47%) 7:24AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 3, 2012	2.56	2.60	2.55	2.57	46,100	2.57
Feb 2, 2012	2.63	2.64	2.49	2.59	64,300	2.59
Feb 1, 2012	2.58	2.67	2.58	2.64	18,900	2.64
Jan 31, 2012	2.66	2.66	2.60	2.60	25,900	2.60
Jan 30, 2012	2.60	2.64	2.60	2.63	15,600	2.63
Jan 27, 2012	2.62	2.67	2.62	2.64	11,800	2.64
Jan 26, 2012	2.62	2.67	2.62	2.62	53,200	2.62
Jan 25, 2012	2.57	2.63	2.57	2.62	17,000	2.62
Jan 24, 2012	2.64	2.64	2.56	2.60	20,000	2.60
Jan 23, 2012	2.64	2.69	2.58	2.64	132,500	2.64
Jan 20, 2012	2.49	2.67	2.48	2.62	89,400	2.62
Jan 19, 2012	2.39	2.48	2.39	2.48	43,000	2.48
Jan 18, 2012	2.36	2.40	2.36	2.39	66,800	2.39
Jan 17, 2012	2.35	2.38	2.34	2.38	16,300	2.38
Jan 16, 2012	2.33	2.36	2.29	2.36	31,500	2.36
Jan 13, 2012	2.34	2.42	2.34	2.36	104,000	2.36
Jan 12, 2012	2.34	2.38	2.32	2.34	103,500	2.34
Jan 11, 2012	2.39	2.41	2.32	2.35	51,100	2.35
Jan 10, 2012	2.28	2.33	2.28	2.33	19,600	2.33
Jan 9, 2012	2.35	2.35	2.30	2.30	82,300	2.30
Jan 6, 2012	2.32	2.37	2.32	2.35	22,000	2.35
Jan 5, 2012	2.35	2.35	2.34	2.35	13,600	2.35
Jan 4, 2012	2.39	2.39	2.35	2.35	23,800	2.35
Jan 3, 2012	2.34	2.38	2.34	2.36	2,700	2.36
Jan 2, 2012	2.36	2.37	2.35	2.35	7,600	2.35
Dec 30, 2011	2.35	2.35	2.30	2.32	8,100	2.32
Dec 29, 2011	2.27	2.33	2.27	2.33	33,700	2.33
Dec 28, 2011	2.36	2.36	2.31	2.31	7,600	2.31
Dec 27, 2011	2.38	2.39	2.38	2.38	21,000	2.38
Dec 23, 2011	2.38	2.40	2.38	2.38	13,700	2.38
Dec 22, 2011	2.39	2.40	2.38	2.40	3,400	2.40
Dec 21, 2011	2.41	2.41	2.38	2.38	16,200	2.38
Dec 20, 2011	2.37	2.41	2.36	2.38	3,800	2.38
Dec 19, 2011	2.33	2.38	2.33	2.36	8,700	2.36
Dec 16, 2011	2.36	2.36	2.34	2.34	6,500	2.34
Dec 15, 2011	2.31	2.36	2.31	2.34	21,100	2.34
Dec 14, 2011	2.35	2.37	2.34	2.36	11,400	2.36
Dec 13, 2011	2.31	2.38	2.31	2.38	10,100	2.38
Dec 12, 2011	2.39	2.39	2.33	2.33	1,700	2.33
Dec 9, 2011	2.39	2.46	2.38	2.38	15,400	2.38
Dec 8, 2011	2.42	2.42	2.39	2.39	4,500	2.39
Dec 7, 2011	2.39	2.45	2.39	2.41	5,400	2.41
Dec 6, 2011	2.40	2.42	2.38	2.39	10,800	2.39
Dec 5, 2011	2.50	2.53	2.43	2.43	29,500	2.43
Dec 2, 2011	2.48	2.51	2.45	2.49	7,400	2.49
Dec 1, 2011	2.52	2.52	2.41	2.48	13,100	2.48
Nov 30, 2011	2.44	2.55	2.42	2.52	33,800	2.52
Nov 29, 2011	2.36	2.45	2.36	2.41	3,200	2.41
Nov 28, 2011	2.37	2.44	2.36	2.37	18,600	2.37
Nov 25, 2011	2.31	2.36	2.30	2.33	8,700	2.33
Nov 24, 2011	2.19	2.34	2.19	2.34	41,200	2.34
Nov 23, 2011	2.17	2.22	2.14	2.19	17,000	2.19
Nov 22, 2011	2.21	2.27	2.16	2.18	53,200	2.18
Nov 21, 2011	2.33	2.34	2.14	2.21	41,100	2.21
Nov 18, 2011	2.44	2.44	2.37	2.40	16,300	2.40
Nov 17, 2011	2.55	2.55	2.44	2.44	20,200	2.44
Nov 16, 2011	2.54	2.54	2.51	2.54	5,700	2.54
Nov 15, 2011	2.54	2.56	2.52	2.55	36,600	2.55
Nov 14, 2011	2.58	2.60	2.50	2.50	34,400	2.50
Nov 11, 2011	2.49	2.58	2.48	2.58	28,000	2.58
Nov 10, 2011	2.60	2.61	2.45	2.49	78,700	2.49
Nov 9, 2011	2.56	2.62	2.55	2.58	97,900	2.58
Nov 8, 2011	2.44	2.57	2.42	2.56	47,300	2.56
Nov 7, 2011	2.43	2.46	2.40	2.45	20,800	2.45
Nov 4, 2011	2.40	2.45	2.38	2.45	23,700	2.45
Nov 3, 2011	2.30	2.44	2.30	2.42	36,500	2.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EVT.F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EVOTEC (EVT.F)