Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.400
-0.010 (-0.29%)
Feb 27, 2026, 4:00 PM EST - Market closed
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.50 | 3.51 | 3.40 | 3.42 | 3.42 | 0.29% | 49,681 |
| Feb 26, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | - | 93,429 |
| Feb 25, 2026 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | 2.10% | 87,876 |
| Feb 24, 2026 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 80,526 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.34 | 3.37 | 3.37 | -4.53% | 89,903 |
| Feb 20, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | -1.12% | 122,855 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.83% | 74,373 |
| Feb 18, 2026 | 3.59 | 3.67 | 3.59 | 3.60 | 3.60 | 1.98% | 184,143 |
| Feb 17, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.57% | 404,597 |
| Feb 13, 2026 | 3.49 | 3.64 | 3.49 | 3.51 | 3.51 | 2.33% | 926,527 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.39 | 3.43 | 3.43 | -1.44% | 301,934 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -3.33% | 258,338 |
| Feb 10, 2026 | 3.62 | 3.67 | 3.60 | 3.60 | 3.60 | -2.17% | 50,460 |
| Feb 9, 2026 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 4.25% | 193,820 |
| Feb 6, 2026 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | 0.28% | 500,185 |
| Feb 5, 2026 | 3.62 | 3.66 | 3.50 | 3.52 | 3.52 | -5.38% | 128,708 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -1.85% | 90,644 |
| Feb 3, 2026 | 3.72 | 3.82 | 3.70 | 3.79 | 3.79 | 10.82% | 207,491 |
| Feb 2, 2026 | 3.53 | 3.55 | 3.38 | 3.42 | 3.42 | -6.30% | 343,335 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | -3.44% | 52,818 |
| Jan 29, 2026 | 3.72 | 3.78 | 3.67 | 3.78 | 3.78 | -0.26% | 103,258 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | 3.55% | 60,350 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 49,731 |
| Jan 26, 2026 | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 45,042 |
| Jan 23, 2026 | 3.57 | 3.63 | 3.53 | 3.61 | 3.61 | 0.56% | 50,433 |
| Jan 22, 2026 | 3.56 | 3.63 | 3.56 | 3.59 | 3.59 | 2.57% | 54,366 |
| Jan 21, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 3.24% | 46,287 |
| Jan 20, 2026 | 3.41 | 3.46 | 3.39 | 3.39 | 3.39 | -6.09% | 49,429 |
| Jan 16, 2026 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | -0.28% | 38,770 |
| Jan 15, 2026 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -2.16% | 50,016 |
| Jan 14, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -4.39% | 93,499 |
| Jan 13, 2026 | 3.81 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 81,157 |
| Jan 12, 2026 | 3.73 | 3.76 | 3.67 | 3.76 | 3.76 | 2.73% | 92,168 |
| Jan 9, 2026 | 3.68 | 3.69 | 3.59 | 3.66 | 3.66 | -0.54% | 43,492 |
| Jan 8, 2026 | 3.67 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 111,771 |
| Jan 7, 2026 | 3.58 | 3.66 | 3.58 | 3.63 | 3.63 | 8.36% | 116,383 |
| Jan 6, 2026 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 5.02% | 89,422 |
| Jan 5, 2026 | 3.16 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 84,708 |
| Jan 2, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | 3.25% | 60,129 |
| Dec 31, 2025 | 3.10 | 3.13 | 3.08 | 3.08 | 3.08 | -1.28% | 53,856 |
| Dec 30, 2025 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 77,538 |
| Dec 29, 2025 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 1.29% | 71,887 |
| Dec 26, 2025 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.64% | 37,750 |
| Dec 24, 2025 | 3.09 | 3.14 | 3.03 | 3.13 | 3.13 | -0.32% | 35,264 |
| Dec 23, 2025 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 5.02% | 174,523 |
| Dec 22, 2025 | 3.00 | 3.03 | 2.96 | 2.99 | 2.99 | 1.36% | 581,779 |
| Dec 19, 2025 | 2.97 | 2.99 | 2.87 | 2.95 | 2.95 | 0.68% | 2,046,655 |
| Dec 18, 2025 | 3.04 | 3.05 | 2.91 | 2.93 | 2.93 | -0.34% | 321,238 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.93 | 2.94 | 2.94 | -2.33% | 231,114 |
| Dec 16, 2025 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 191,475 |