Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
2.430
-0.020 (-0.82%)
At close: Mar 20, 2026, 4:00 PM EDT
2.470
+0.040 (1.65%)
After-hours: Mar 20, 2026, 6:21 PM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.44 | 2.49 | 2.40 | 2.43 | 2.43 | -0.82% | 95,089 |
| Mar 19, 2026 | 2.41 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 86,217 |
| Mar 18, 2026 | 2.47 | 2.48 | 2.42 | 2.44 | 2.44 | -1.21% | 141,943 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | 2.07% | 155,145 |
| Mar 16, 2026 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 4.76% | 276,445 |
| Mar 13, 2026 | 2.35 | 2.40 | 2.31 | 2.31 | 2.31 | -4.15% | 152,215 |
| Mar 12, 2026 | 2.53 | 2.53 | 2.40 | 2.41 | 2.41 | -3.60% | 168,410 |
| Mar 11, 2026 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | -6.37% | 139,288 |
| Mar 10, 2026 | 2.63 | 2.75 | 2.59 | 2.67 | 2.67 | -11.88% | 353,779 |
| Mar 9, 2026 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | -1.30% | 127,770 |
| Mar 6, 2026 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | -1.60% | 67,412 |
| Mar 5, 2026 | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -4.59% | 136,644 |
| Mar 4, 2026 | 3.16 | 3.28 | 3.14 | 3.27 | 3.27 | 6.86% | 119,311 |
| Mar 3, 2026 | 3.04 | 3.10 | 2.97 | 3.06 | 3.06 | -6.71% | 156,281 |
| Mar 2, 2026 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | -3.53% | 124,243 |
| Feb 27, 2026 | 3.50 | 3.51 | 3.40 | 3.40 | 3.40 | -0.29% | 49,811 |
| Feb 26, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | - | 93,432 |
| Feb 25, 2026 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | 2.10% | 87,890 |
| Feb 24, 2026 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 80,526 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.34 | 3.37 | 3.37 | -4.53% | 89,940 |
| Feb 20, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | -1.12% | 122,856 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.83% | 74,373 |
| Feb 18, 2026 | 3.59 | 3.67 | 3.59 | 3.60 | 3.60 | 1.98% | 184,143 |
| Feb 17, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.57% | 404,597 |
| Feb 13, 2026 | 3.49 | 3.64 | 3.49 | 3.51 | 3.51 | 2.33% | 926,533 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.39 | 3.43 | 3.43 | -1.44% | 301,934 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -3.33% | 258,485 |
| Feb 10, 2026 | 3.62 | 3.67 | 3.60 | 3.60 | 3.60 | -2.17% | 50,460 |
| Feb 9, 2026 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 4.25% | 193,827 |
| Feb 6, 2026 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | 0.28% | 500,185 |
| Feb 5, 2026 | 3.62 | 3.66 | 3.50 | 3.52 | 3.52 | -5.38% | 128,710 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -1.85% | 90,644 |
| Feb 3, 2026 | 3.72 | 3.82 | 3.70 | 3.79 | 3.79 | 10.82% | 207,518 |
| Feb 2, 2026 | 3.53 | 3.55 | 3.38 | 3.42 | 3.42 | -6.30% | 343,335 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | -3.44% | 52,818 |
| Jan 29, 2026 | 3.72 | 3.78 | 3.67 | 3.78 | 3.78 | -0.26% | 103,260 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | 3.55% | 60,355 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 49,731 |
| Jan 26, 2026 | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 45,095 |
| Jan 23, 2026 | 3.57 | 3.63 | 3.53 | 3.61 | 3.61 | 0.56% | 50,433 |
| Jan 22, 2026 | 3.56 | 3.63 | 3.56 | 3.59 | 3.59 | 2.57% | 54,366 |
| Jan 21, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 3.24% | 46,298 |
| 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% | 38,987 |
| Jan 15, 2026 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -2.16% | 50,071 |
| Jan 14, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -4.39% | 93,867 |
| Jan 13, 2026 | 3.81 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 81,523 |
| 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% | 43,502 |
| Jan 8, 2026 | 3.67 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 111,771 |