Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.270
-0.060 (-1.80%)
Dec 1, 2025, 11:34 AM EST - Market open
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 2.15% | 19,568 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | 0.93% | 203,904 |
| Nov 25, 2025 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 6.60% | 239,997 |
| Nov 24, 2025 | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | 2.02% | 63,540 |
| Nov 21, 2025 | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | 2.41% | 56,429 |
| Nov 20, 2025 | 2.96 | 2.99 | 2.89 | 2.90 | 2.90 | -3.01% | 33,427 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.93 | 2.99 | 2.99 | 1.01% | 23,153 |
| Nov 18, 2025 | 2.98 | 3.02 | 2.95 | 2.96 | 2.96 | - | 100,542 |
| Nov 17, 2025 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 63,175 |
| Nov 14, 2025 | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | -4.73% | 189,219 |
| Nov 13, 2025 | 3.19 | 3.24 | 3.08 | 3.17 | 3.17 | 0.96% | 184,937 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 5.72% | 110,410 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 45,117 |
| Nov 10, 2025 | 3.00 | 3.04 | 2.97 | 2.99 | 2.99 | -2.92% | 72,413 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -6.81% | 108,250 |
| Nov 6, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.20% | 51,457 |
| Nov 5, 2025 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | -15.74% | 178,235 |
| Nov 4, 2025 | 4.08 | 4.09 | 3.89 | 3.97 | 3.97 | -1.24% | 200,005 |
| Nov 3, 2025 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | -1.23% | 27,910 |
| Oct 31, 2025 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | 0.25% | 20,651 |
| Oct 30, 2025 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -2.17% | 29,821 |
| Oct 29, 2025 | 4.16 | 4.19 | 4.10 | 4.15 | 4.15 | 0.48% | 21,147 |
| Oct 28, 2025 | 4.11 | 4.17 | 4.05 | 4.13 | 4.13 | 0.24% | 22,706 |
| Oct 27, 2025 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | 0.49% | 65,716 |
| Oct 24, 2025 | 4.06 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 18,680 |
| Oct 23, 2025 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 2.80% | 33,237 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | -2.00% | 41,073 |
| Oct 21, 2025 | 4.02 | 4.04 | 3.96 | 4.01 | 4.01 | 2.30% | 21,403 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 1.03% | 33,796 |
| Oct 17, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -3.00% | 34,772 |
| Oct 16, 2025 | 3.99 | 4.06 | 3.97 | 4.00 | 4.00 | 1.78% | 62,408 |
| Oct 15, 2025 | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 24,835 |
| Oct 14, 2025 | 3.87 | 3.88 | 3.80 | 3.88 | 3.88 | -1.77% | 51,477 |
| Oct 13, 2025 | 3.91 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 68,462 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.83 | 3.87 | 3.87 | -1.78% | 96,706 |
| Oct 9, 2025 | 3.87 | 3.94 | 3.87 | 3.94 | 3.94 | -1.01% | 38,384 |
| Oct 8, 2025 | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | 1.53% | 38,514 |
| Oct 7, 2025 | 3.97 | 4.00 | 3.92 | 3.92 | 3.92 | -1.75% | 22,631 |
| Oct 6, 2025 | 4.05 | 4.06 | 3.95 | 3.99 | 3.99 | -0.50% | 55,527 |
| Oct 3, 2025 | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | 3.35% | 70,243 |
| Oct 2, 2025 | 3.88 | 3.91 | 3.85 | 3.88 | 3.88 | 3.19% | 36,961 |
| Oct 1, 2025 | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | 3.58% | 58,211 |
| Sep 30, 2025 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | 2.54% | 59,373 |
| Sep 29, 2025 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | 1.72% | 63,498 |
| Sep 26, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | -1.69% | 14,101 |
| Sep 25, 2025 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -4.07% | 44,848 |
| Sep 24, 2025 | 3.59 | 3.70 | 3.59 | 3.69 | 3.69 | 0.41% | 58,184 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | -2.00% | 33,966 |
| Sep 22, 2025 | 3.71 | 3.76 | 3.66 | 3.75 | 3.75 | 3.02% | 92,017 |
| Sep 19, 2025 | 3.70 | 3.74 | 3.57 | 3.64 | 3.64 | -2.41% | 76,706 |