Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.920
+0.040 (1.03%)
At close: Oct 20, 2025, 4:00 PM EDT
3.990
+0.070 (1.79%)
After-hours: Oct 20, 2025, 6:19 PM EDT

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20253.863.953.863.923.921.03%33,796
Oct 17, 20253.903.923.853.883.88-3.00%34,772
Oct 16, 20253.994.063.974.004.001.78%62,408
Oct 15, 20253.893.943.883.933.931.29%24,835
Oct 14, 20253.873.883.803.883.88-1.77%51,477
Oct 13, 20253.913.953.873.953.952.07%68,462
Oct 10, 20253.923.953.833.873.87-1.78%96,706
Oct 9, 20253.873.943.873.943.94-1.01%38,384
Oct 8, 20253.974.023.963.983.981.53%38,514
Oct 7, 20253.974.003.923.923.92-1.75%22,631
Oct 6, 20254.054.063.953.993.99-0.50%55,527
Oct 3, 20253.934.023.914.014.013.35%70,243
Oct 2, 20253.883.913.853.883.883.19%36,961
Oct 1, 20253.653.773.653.763.763.58%58,211
Sep 30, 20253.603.693.603.633.632.54%59,373
Sep 29, 20253.553.573.503.543.541.72%63,498
Sep 26, 20253.483.523.473.483.48-1.69%14,101
Sep 25, 20253.593.603.533.543.54-4.07%44,848
Sep 24, 20253.593.703.593.693.690.41%58,184
Sep 23, 20253.643.693.643.683.68-2.00%33,966
Sep 22, 20253.713.763.663.753.753.02%92,017
Sep 19, 20253.703.743.573.643.64-2.41%76,706
Sep 18, 20253.733.773.703.733.732.47%22,956
Sep 17, 20253.693.713.633.643.64-1.36%28,893
Sep 16, 20253.653.713.623.693.695.43%50,143
Sep 15, 20253.503.553.483.503.500.86%24,231
Sep 12, 20253.513.513.433.473.47-0.29%15,309
Sep 11, 20253.483.553.453.483.482.05%47,946
Sep 10, 20253.483.503.403.413.41-0.87%43,081
Sep 9, 20253.473.483.443.443.44-1.43%17,134
Sep 8, 20253.473.513.433.493.490.29%26,866
Sep 5, 20253.463.523.443.483.483.26%85,938
Sep 4, 20253.393.423.363.373.37-2.03%41,281
Sep 3, 20253.413.483.403.443.441.18%88,247
Sep 2, 20253.473.493.403.403.40-2.86%39,644
Aug 29, 20253.513.583.503.503.50-0.28%23,954
Aug 28, 20253.543.563.513.513.510.57%27,923
Aug 27, 20253.463.513.433.493.49-65,382
Aug 26, 20253.533.553.483.493.49-2.24%30,323
Aug 25, 20253.583.623.563.573.57-1.92%33,224
Aug 22, 20253.543.663.543.643.642.82%50,424
Aug 21, 20253.523.583.503.543.54-0.84%71,065
Aug 20, 20253.563.603.553.573.57-1.11%39,152
Aug 19, 20253.703.743.613.613.61-1.90%56,769
Aug 18, 20253.693.733.673.683.68-2.13%65,149
Aug 15, 20253.703.783.683.763.76-1.57%43,217
Aug 14, 20253.853.863.763.823.820.26%55,918
Aug 13, 20253.753.863.743.813.81-67,165
Aug 12, 20253.783.853.783.813.81-44,472
Aug 11, 20253.783.813.773.813.81-3.05%55,664