Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.820
+0.100 (2.69%)
At close: Jul 23, 2025, 4:00 PM
3.830
+0.010 (0.26%)
After-hours: Jul 23, 2025, 7:34 PM EDT

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20253.773.853.743.823.822.69%186,328
Jul 22, 20253.703.743.663.723.720.81%111,462
Jul 21, 20253.713.743.643.693.69-13.38%377,337
Jul 18, 20254.364.364.264.264.260.47%38,466
Jul 17, 20254.254.304.234.244.240.47%24,819
Jul 16, 20254.234.244.164.224.220.48%34,998
Jul 15, 20254.314.314.184.204.201.94%57,488
Jul 14, 20254.044.144.044.124.121.23%62,895
Jul 11, 20254.134.144.074.074.07-2.40%29,351
Jul 10, 20254.194.224.164.174.170.48%22,104
Jul 9, 20254.214.234.124.154.15-1.43%83,681
Jul 8, 20254.164.264.154.214.210.72%58,335
Jul 7, 20254.194.244.154.184.18-0.48%71,295
Jul 3, 20254.334.344.184.204.20-3.23%61,993
Jul 2, 20254.214.354.214.344.342.84%145,733
Jul 1, 20254.194.294.154.224.220.48%174,921
Jun 30, 20254.324.334.204.204.200.96%112,723
Jun 27, 20254.234.244.154.164.16-1.42%78,982
Jun 26, 20254.254.294.204.224.221.44%76,641
Jun 25, 20254.214.224.124.164.161.96%42,681
Jun 24, 20253.974.083.964.084.087.09%86,074
Jun 23, 20253.793.823.733.813.811.33%32,855
Jun 20, 20253.893.893.763.763.76-5.29%166,023
Jun 18, 20253.924.043.883.973.97-1.00%266,106
Jun 17, 20254.054.094.014.014.01-2.91%270,643
Jun 16, 20254.144.224.064.134.13-3.28%397,270
Jun 13, 20254.254.354.254.274.27-3.83%35,297
Jun 12, 20254.384.444.364.444.443.98%49,239
Jun 11, 20254.084.294.074.274.273.39%58,849
Jun 10, 20254.074.134.064.134.130.24%39,097
Jun 9, 20254.154.164.084.124.121.73%192,035
Jun 6, 20254.034.064.014.054.051.00%35,221
Jun 5, 20254.044.053.994.014.01-2.20%17,557
Jun 4, 20254.104.154.084.104.101.74%223,941
Jun 3, 20254.004.064.004.034.031.26%57,051
Jun 2, 20253.894.003.843.983.980.25%47,756
May 30, 20253.964.053.913.973.975.03%392,937
May 29, 20253.973.973.783.783.78-4.55%168,327
May 28, 20254.104.113.963.963.96-7.37%58,325
May 27, 20254.434.484.224.284.28-9.62%148,713
May 23, 20254.584.804.584.734.7317.37%530,778
May 22, 20253.844.073.844.034.030.50%153,406
May 21, 20254.014.074.004.014.01-1.47%39,380
May 20, 20253.994.093.964.074.072.52%107,731
May 19, 20253.984.023.963.973.97-2.22%84,157
May 16, 20254.084.104.014.064.063.05%44,248
May 15, 20253.953.993.923.943.94-3.43%86,283
May 14, 20254.134.163.994.084.08-2.86%340,874
May 13, 20254.184.224.134.204.200.72%77,006
May 12, 20254.104.184.054.174.17-3.02%144,846