Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
1.530
-0.050 (-3.16%)
At close: Oct 30, 2026, 4:00 PM EDT
1.560
+0.030 (1.96%)
After-hours: Oct 30, 2026, 5:21 PM EDT
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -3.16% | 73,252 |
| Oct 29, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -1.56% | 64,144 |
| Oct 28, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.23% | 145,666 |
| Oct 27, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 42,419 |
| Oct 26, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 121,493 |
| Oct 23, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 20,606 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 51,812 |
| Oct 21, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 5.41% | 53,021 |
| Oct 20, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 4.23% | 85,714 |
| Oct 19, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 2.90% | 77,569 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 82,402 |
| Oct 15, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.35% | 123,975 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | 5.95% | 148,313 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -1.82% | 112,960 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -10.46% | 182,616 |
| Oct 9, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 40,004 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.53 | 1.57 | 1.57 | -2.48% | 94,375 |
| Oct 7, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | -1.23% | 93,135 |
| Oct 6, 2026 | 1.73 | 1.73 | 1.61 | 1.63 | 1.63 | -1.81% | 193,642 |
| Oct 5, 2026 | 1.61 | 1.73 | 1.61 | 1.66 | 1.66 | 3.75% | 326,383 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.74% | 52,034 |
| Oct 1, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -3.80% | 119,049 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 4.27% | 101,604 |
| Sep 29, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 94,936 |
| Sep 28, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 187,819 |
| Sep 25, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 20,621 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 29,846 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -2.53% | 37,261 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 126,962 |
| Sep 21, 2026 | 1.62 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 685,697 |
| Sep 18, 2026 | 1.74 | 1.75 | 1.57 | 1.60 | 1.60 | -4.19% | 1,378,543 |
| Sep 17, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 2.45% | 21,495 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | - | 24,916 |
| Sep 15, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -2.98% | 102,165 |
| Sep 14, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -2.89% | 37,704 |
| Sep 11, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 42,524 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -2.21% | 23,998 |
| Sep 9, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 43,747 |
| Sep 8, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -2.15% | 64,207 |
| Sep 4, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -2.11% | 121,907 |
| Sep 3, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | - | 94,278 |
| Sep 2, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 5.56% | 48,222 |
| Sep 1, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 38,413 |
| Aug 31, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -1.57% | 65,936 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -3.05% | 28,221 |
| Aug 27, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 31,279 |
| Aug 26, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 3.17% | 31,077 |
| Aug 25, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 25,338 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 22,646 |
| Aug 21, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 40,872 |