Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.500
+0.110 (3.24%)
At close: Jan 21, 2026, 4:00 PM EST
3.530
+0.030 (0.86%)
Pre-market: Jan 22, 2026, 5:37 AM EST
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | -1.00% | 222,968 |
| Dec 12, 2025 | 3.07 | 3.09 | 2.99 | 3.01 | 3.01 | -1.95% | 169,983 |
| Dec 11, 2025 | 3.02 | 3.07 | 2.98 | 3.07 | 3.07 | 2.33% | 151,559 |
| Dec 10, 2025 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | 3.45% | 170,339 |
| Dec 9, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | -3.65% | 143,739 |
| Dec 8, 2025 | 3.18 | 3.18 | 2.98 | 3.01 | 3.01 | -3.53% | 187,405 |
| Dec 5, 2025 | 3.21 | 3.23 | 3.10 | 3.12 | 3.12 | -3.41% | 50,280 |
| Dec 4, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 20,166 |
| Dec 3, 2025 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | -0.62% | 62,085 |
| Dec 2, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 149,581 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.18 | 3.19 | 3.19 | -4.20% | 57,598 |
| 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% | 240,213 |
| 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 |