Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.690
+0.190 (5.43%)
At close: Sep 16, 2025, 4:00 PM EDT
3.690
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:04 PM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.65 | 3.71 | 3.62 | 3.69 | - | 5.43% | 50,141 |
| Sep 15, 2025 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | 0.86% | 24,231 |
| Sep 12, 2025 | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | -0.29% | 15,309 |
| Sep 11, 2025 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 2.05% | 47,946 |
| Sep 10, 2025 | 3.48 | 3.50 | 3.40 | 3.41 | 3.41 | -0.87% | 43,081 |
| Sep 9, 2025 | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -1.43% | 17,134 |
| Sep 8, 2025 | 3.47 | 3.51 | 3.43 | 3.49 | 3.49 | 0.29% | 26,866 |
| Sep 5, 2025 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 3.26% | 85,938 |
| Sep 4, 2025 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -2.03% | 41,281 |
| Sep 3, 2025 | 3.41 | 3.48 | 3.40 | 3.44 | 3.44 | 1.18% | 88,247 |
| Sep 2, 2025 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | -2.86% | 39,644 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 23,954 |
| Aug 28, 2025 | 3.54 | 3.56 | 3.51 | 3.51 | 3.51 | 0.57% | 27,923 |
| Aug 27, 2025 | 3.46 | 3.51 | 3.43 | 3.49 | 3.49 | - | 65,382 |
| Aug 26, 2025 | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -2.24% | 30,323 |
| Aug 25, 2025 | 3.58 | 3.62 | 3.56 | 3.57 | 3.57 | -1.92% | 33,224 |
| Aug 22, 2025 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | 2.82% | 50,424 |
| Aug 21, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | -0.84% | 71,065 |
| Aug 20, 2025 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | -1.11% | 39,152 |
| Aug 19, 2025 | 3.70 | 3.74 | 3.61 | 3.61 | 3.61 | -1.90% | 56,769 |
| Aug 18, 2025 | 3.69 | 3.73 | 3.67 | 3.68 | 3.68 | -2.13% | 65,149 |
| Aug 15, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | -1.57% | 43,217 |
| Aug 14, 2025 | 3.85 | 3.86 | 3.76 | 3.82 | 3.82 | 0.26% | 55,918 |
| Aug 13, 2025 | 3.75 | 3.86 | 3.74 | 3.81 | 3.81 | - | 67,165 |
| Aug 12, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | - | 44,472 |
| Aug 11, 2025 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | -3.05% | 55,664 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 1.81% | 57,832 |
| Aug 7, 2025 | 3.86 | 3.88 | 3.78 | 3.86 | 3.86 | 2.93% | 50,826 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -3.35% | 64,313 |
| Aug 5, 2025 | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | - | 19,727 |
| Aug 4, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -3.48% | 58,322 |
| Aug 1, 2025 | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 29,391 |
| Jul 31, 2025 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -4.56% | 37,195 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.15 | 4.17 | 4.17 | -1.65% | 26,509 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -0.47% | 42,754 |
| Jul 28, 2025 | 4.41 | 4.42 | 4.25 | 4.26 | 4.26 | - | 85,972 |
| Jul 25, 2025 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 5.19% | 87,055 |
| Jul 24, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 6.02% | 96,826 |
| Jul 23, 2025 | 3.77 | 3.85 | 3.74 | 3.82 | 3.82 | 2.69% | 186,399 |
| Jul 22, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 0.81% | 111,462 |
| Jul 21, 2025 | 3.71 | 3.74 | 3.64 | 3.69 | 3.69 | -13.38% | 377,337 |
| Jul 18, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 0.47% | 38,466 |
| Jul 17, 2025 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | 0.47% | 24,819 |
| Jul 16, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | 0.48% | 34,998 |
| Jul 15, 2025 | 4.31 | 4.31 | 4.18 | 4.20 | 4.20 | 1.94% | 57,488 |
| Jul 14, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 62,895 |
| Jul 11, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | -2.40% | 29,351 |
| Jul 10, 2025 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | 0.48% | 22,104 |
| Jul 9, 2025 | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | -1.43% | 83,681 |
| Jul 8, 2025 | 4.16 | 4.26 | 4.15 | 4.21 | 4.21 | 0.72% | 58,335 |