Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
4.200
-0.140 (-3.23%)
At close: Jul 3, 2025, 1:00 PM
4.080
-0.120 (-2.86%)
After-hours: Jul 3, 2025, 1:50 PM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.33 | 4.34 | 4.19 | 4.21 | - | -3.11% | 51,785 |
| Jul 2, 2025 | 4.21 | 4.35 | 4.21 | 4.34 | 4.34 | 2.84% | 145,733 |
| Jul 1, 2025 | 4.19 | 4.29 | 4.15 | 4.22 | 4.22 | 0.48% | 174,921 |
| Jun 30, 2025 | 4.32 | 4.33 | 4.20 | 4.20 | 4.20 | 0.96% | 112,723 |
| Jun 27, 2025 | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -1.42% | 78,982 |
| Jun 26, 2025 | 4.25 | 4.29 | 4.20 | 4.22 | 4.22 | 1.44% | 76,641 |
| Jun 25, 2025 | 4.21 | 4.22 | 4.12 | 4.16 | 4.16 | 1.96% | 42,681 |
| Jun 24, 2025 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | 7.09% | 86,074 |
| Jun 23, 2025 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | 1.33% | 32,855 |
| Jun 20, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -5.29% | 166,023 |
| Jun 18, 2025 | 3.92 | 4.04 | 3.88 | 3.97 | 3.97 | -1.00% | 266,106 |
| Jun 17, 2025 | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -2.91% | 270,643 |
| Jun 16, 2025 | 4.14 | 4.22 | 4.06 | 4.13 | 4.13 | -3.28% | 397,270 |
| Jun 13, 2025 | 4.25 | 4.35 | 4.25 | 4.27 | 4.27 | -3.83% | 35,297 |
| Jun 12, 2025 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 3.98% | 49,239 |
| Jun 11, 2025 | 4.08 | 4.29 | 4.07 | 4.27 | 4.27 | 3.39% | 58,849 |
| Jun 10, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.24% | 39,097 |
| Jun 9, 2025 | 4.15 | 4.16 | 4.08 | 4.12 | 4.12 | 1.73% | 192,035 |
| Jun 6, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 1.00% | 35,221 |
| Jun 5, 2025 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -2.20% | 17,557 |
| Jun 4, 2025 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | 1.74% | 223,941 |
| Jun 3, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 1.26% | 57,051 |
| Jun 2, 2025 | 3.89 | 4.00 | 3.84 | 3.98 | 3.98 | 0.25% | 47,756 |
| May 30, 2025 | 3.96 | 4.05 | 3.91 | 3.97 | 3.97 | 5.03% | 392,937 |
| May 29, 2025 | 3.97 | 3.97 | 3.78 | 3.78 | 3.78 | -4.55% | 168,327 |
| May 28, 2025 | 4.10 | 4.11 | 3.96 | 3.96 | 3.96 | -7.37% | 58,325 |
| May 27, 2025 | 4.43 | 4.48 | 4.22 | 4.28 | 4.28 | -9.62% | 148,713 |
| May 23, 2025 | 4.58 | 4.80 | 4.58 | 4.73 | 4.73 | 17.37% | 530,778 |
| May 22, 2025 | 3.84 | 4.07 | 3.84 | 4.03 | 4.03 | 0.50% | 153,406 |
| May 21, 2025 | 4.01 | 4.07 | 4.00 | 4.01 | 4.01 | -1.47% | 39,380 |
| May 20, 2025 | 3.99 | 4.09 | 3.96 | 4.07 | 4.07 | 2.52% | 107,731 |
| May 19, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -2.22% | 84,157 |
| May 16, 2025 | 4.08 | 4.10 | 4.01 | 4.06 | 4.06 | 3.05% | 44,248 |
| May 15, 2025 | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | -3.43% | 86,283 |
| May 14, 2025 | 4.13 | 4.16 | 3.99 | 4.08 | 4.08 | -2.86% | 340,874 |
| May 13, 2025 | 4.18 | 4.22 | 4.13 | 4.20 | 4.20 | 0.72% | 77,006 |
| May 12, 2025 | 4.10 | 4.18 | 4.05 | 4.17 | 4.17 | -3.02% | 144,846 |
| May 9, 2025 | 4.23 | 4.38 | 4.23 | 4.30 | 4.30 | 9.97% | 188,049 |
| May 8, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -6.24% | 313,594 |
| May 7, 2025 | 4.13 | 4.18 | 4.00 | 4.17 | 4.17 | 2.96% | 419,956 |
| May 6, 2025 | 4.12 | 4.20 | 4.05 | 4.05 | 4.05 | -2.88% | 652,480 |
| May 5, 2025 | 4.28 | 4.29 | 4.17 | 4.17 | 4.17 | -2.80% | 23,799 |
| May 2, 2025 | 4.29 | 4.38 | 4.27 | 4.29 | 4.29 | 1.42% | 55,744 |
| May 1, 2025 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | 0.71% | 23,969 |
| Apr 30, 2025 | 4.15 | 4.21 | 4.06 | 4.20 | 4.20 | -1.64% | 37,204 |
| Apr 29, 2025 | 4.25 | 4.30 | 4.16 | 4.27 | 4.27 | -0.70% | 58,128 |
| Apr 28, 2025 | 4.23 | 4.30 | 4.21 | 4.30 | 4.30 | 1.90% | 41,484 |
| Apr 25, 2025 | 4.09 | 4.22 | 4.04 | 4.22 | 4.22 | 0.24% | 21,000 |
| Apr 24, 2025 | 4.14 | 4.22 | 4.12 | 4.21 | 4.21 | 2.93% | 68,246 |
| Apr 23, 2025 | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | 3.02% | 101,173 |