Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.590
+0.320 (9.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.74 | 3.74 | 3.59 | 3.60 | 3.60 | 10.09% | 494,077 |
| Apr 16, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 44,221 |
| Apr 15, 2025 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | 2.12% | 65,309 |
| Apr 14, 2025 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 3.77% | 25,320 |
| Apr 11, 2025 | 3.04 | 3.18 | 3.02 | 3.18 | 3.18 | 3.92% | 36,567 |
| Apr 10, 2025 | 3.16 | 3.16 | 2.99 | 3.06 | 3.06 | -5.85% | 84,803 |
| Apr 9, 2025 | 3.01 | 3.32 | 2.95 | 3.25 | 3.25 | 6.91% | 53,829 |
| Apr 8, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | 2.36% | 65,491 |
| Apr 7, 2025 | 2.89 | 3.05 | 2.84 | 2.97 | 2.97 | -2.94% | 106,057 |
| Apr 4, 2025 | 3.09 | 3.13 | 3.00 | 3.06 | 3.06 | -4.97% | 75,433 |
| Apr 3, 2025 | 3.27 | 3.31 | 3.22 | 3.22 | 3.22 | -0.31% | 52,535 |
| Apr 2, 2025 | 3.19 | 3.28 | 3.16 | 3.23 | 3.23 | -3.29% | 45,353 |
| Apr 1, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | - | 54,673 |
| Mar 31, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 31,753 |
| Mar 28, 2025 | 3.29 | 3.31 | 3.25 | 3.31 | 3.31 | -0.30% | 23,322 |
| Mar 27, 2025 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | -2.64% | 74,319 |
| Mar 26, 2025 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -2.85% | 21,175 |
| Mar 25, 2025 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -3.31% | 30,721 |
| Mar 24, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 3.42% | 67,628 |
| Mar 21, 2025 | 3.38 | 3.58 | 3.38 | 3.51 | 3.51 | -0.28% | 572,484 |
| Mar 20, 2025 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | -2.49% | 492,115 |
| Mar 19, 2025 | 3.54 | 3.66 | 3.54 | 3.61 | 3.61 | -0.82% | 32,586 |
| Mar 18, 2025 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | 1.39% | 58,917 |
| Mar 17, 2025 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | 2.28% | 79,998 |
| Mar 14, 2025 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | 3.54% | 109,745 |
| Mar 13, 2025 | 3.36 | 3.45 | 3.35 | 3.39 | 3.39 | -0.88% | 141,703 |
| Mar 12, 2025 | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -2.01% | 42,148 |
| Mar 11, 2025 | 3.56 | 3.56 | 3.41 | 3.49 | 3.49 | -0.57% | 85,644 |
| Mar 10, 2025 | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | -3.57% | 74,649 |
| Mar 7, 2025 | 3.62 | 3.67 | 3.58 | 3.64 | 3.64 | -0.82% | 29,161 |
| Mar 6, 2025 | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | -5.66% | 91,635 |
| Mar 5, 2025 | 3.88 | 3.96 | 3.86 | 3.89 | 3.89 | -0.77% | 79,270 |
| Mar 4, 2025 | 3.85 | 3.97 | 3.79 | 3.92 | 3.92 | -6.89% | 162,186 |
| Mar 3, 2025 | 4.34 | 4.35 | 4.17 | 4.21 | 4.21 | -0.24% | 44,388 |
| Feb 28, 2025 | 4.33 | 4.34 | 4.21 | 4.22 | 4.22 | -3.87% | 137,229 |
| Feb 27, 2025 | 4.27 | 4.47 | 4.25 | 4.39 | 4.39 | 2.09% | 57,649 |
| Feb 26, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | -1.60% | 33,776 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.32 | 4.37 | 4.37 | -2.02% | 25,063 |
| Feb 24, 2025 | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | 0.45% | 84,969 |
| Feb 21, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | -0.45% | 14,873 |
| Feb 20, 2025 | 4.45 | 4.49 | 4.43 | 4.46 | 4.46 | 0.90% | 78,347 |
| Feb 19, 2025 | 4.42 | 4.47 | 4.40 | 4.42 | 4.42 | -4.54% | 44,607 |
| Feb 18, 2025 | 4.63 | 4.70 | 4.62 | 4.63 | 4.63 | 1.09% | 32,376 |
| Feb 14, 2025 | 4.62 | 4.63 | 4.56 | 4.58 | 4.58 | -0.22% | 38,499 |
| Feb 13, 2025 | 4.57 | 4.65 | 4.55 | 4.59 | 4.59 | 2.46% | 27,366 |
| Feb 12, 2025 | 4.31 | 4.49 | 4.31 | 4.48 | 4.48 | 1.59% | 15,855 |
| Feb 11, 2025 | 4.40 | 4.41 | 4.35 | 4.41 | 4.41 | -2.43% | 22,927 |
| Feb 10, 2025 | 4.53 | 4.55 | 4.50 | 4.52 | 4.52 | 1.57% | 25,459 |
| Feb 7, 2025 | 4.57 | 4.62 | 4.44 | 4.45 | 4.45 | -5.32% | 34,273 |
| Feb 6, 2025 | 4.71 | 4.76 | 4.69 | 4.70 | 4.70 | -0.21% | 59,360 |