Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.500
+0.030 (0.86%)
At close: Sep 15, 2025, 4:00 PM EDT
3.570
+0.070 (2.00%)
Pre-market: Sep 16, 2025, 4:18 AM EDT

Evotec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20253.503.553.483.503.500.86%24,231
Sep 12, 20253.513.513.433.473.47-0.29%15,309
Sep 11, 20253.483.553.453.483.482.05%47,946
Sep 10, 20253.483.503.403.413.41-0.87%43,081
Sep 9, 20253.473.483.443.443.44-1.43%17,134
Sep 8, 20253.473.513.433.493.490.29%26,866
Sep 5, 20253.463.523.443.483.483.26%85,938
Sep 4, 20253.393.423.363.373.37-2.03%41,281
Sep 3, 20253.413.483.403.443.441.18%88,247
Sep 2, 20253.473.493.403.403.40-2.86%39,644
Aug 29, 20253.513.583.503.503.50-0.28%23,954
Aug 28, 20253.543.563.513.513.510.57%27,923
Aug 27, 20253.463.513.433.493.49-65,382
Aug 26, 20253.533.553.483.493.49-2.24%30,323
Aug 25, 20253.583.623.563.573.57-1.92%33,224
Aug 22, 20253.543.663.543.643.642.82%50,424
Aug 21, 20253.523.583.503.543.54-0.84%71,065
Aug 20, 20253.563.603.553.573.57-1.11%39,152
Aug 19, 20253.703.743.613.613.61-1.90%56,769
Aug 18, 20253.693.733.673.683.68-2.13%65,149
Aug 15, 20253.703.783.683.763.76-1.57%43,217
Aug 14, 20253.853.863.763.823.820.26%55,918
Aug 13, 20253.753.863.743.813.81-67,165
Aug 12, 20253.783.853.783.813.81-44,472
Aug 11, 20253.783.813.773.813.81-3.05%55,664
Aug 8, 20253.953.983.913.933.931.81%57,832
Aug 7, 20253.863.883.783.863.862.93%50,826
Aug 6, 20253.823.823.753.753.75-3.35%64,313
Aug 5, 20253.873.883.833.883.88-19,727
Aug 4, 20253.903.923.883.883.88-3.48%58,322
Aug 1, 20253.964.033.954.024.021.01%29,391
Jul 31, 20254.054.073.963.983.98-4.56%37,195
Jul 30, 20254.314.314.154.174.17-1.65%26,509
Jul 29, 20254.324.324.204.244.24-0.47%42,754
Jul 28, 20254.414.424.254.264.26-85,972
Jul 25, 20254.204.274.174.264.265.19%87,055
Jul 24, 20254.004.074.004.054.056.02%96,826
Jul 23, 20253.773.853.743.823.822.69%186,399
Jul 22, 20253.703.743.663.723.720.81%111,462
Jul 21, 20253.713.743.643.693.69-13.38%377,337
Jul 18, 20254.364.364.264.264.260.47%38,466
Jul 17, 20254.254.304.234.244.240.47%24,819
Jul 16, 20254.234.244.164.224.220.48%34,998
Jul 15, 20254.314.314.184.204.201.94%57,488
Jul 14, 20254.044.144.044.124.121.23%62,895
Jul 11, 20254.134.144.074.074.07-2.40%29,351
Jul 10, 20254.194.224.164.174.170.48%22,104
Jul 9, 20254.214.234.124.154.15-1.43%83,681
Jul 8, 20254.164.264.154.214.210.72%58,335
Jul 7, 20254.194.244.154.184.18-0.48%71,295