Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
5.30
+0.15 (2.91%)
At close: Nov 20, 2024, 4:00 PM
5.19
-0.11 (-2.08%)
Pre-market: Nov 21, 2024, 7:06 AM EST
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.23 | 5.36 | 5.15 | 5.30 | 5.30 | 2.91% | 98,893 |
| Nov 19, 2024 | 5.03 | 5.18 | 4.99 | 5.15 | 5.15 | -7.21% | 277,276 |
| Nov 18, 2024 | 5.50 | 5.63 | 5.48 | 5.55 | 5.55 | 2.02% | 281,458 |
| Nov 15, 2024 | 5.52 | 5.64 | 5.38 | 5.44 | 5.44 | 6.67% | 1,160,733 |
| Nov 14, 2024 | 4.61 | 5.42 | 4.49 | 5.10 | 5.10 | 12.09% | 1,640,152 |
| Nov 13, 2024 | 4.54 | 4.57 | 4.45 | 4.55 | 4.55 | 2.48% | 92,823 |
| Nov 12, 2024 | 4.59 | 4.64 | 4.34 | 4.44 | 4.44 | -8.83% | 215,830 |
| Nov 11, 2024 | 4.95 | 4.95 | 4.65 | 4.87 | 4.87 | 17.92% | 574,241 |
| Nov 8, 2024 | 4.15 | 4.20 | 4.08 | 4.13 | 4.13 | -2.82% | 188,542 |
| Nov 7, 2024 | 4.24 | 4.28 | 4.19 | 4.25 | 4.25 | 9.96% | 978,228 |
| Nov 6, 2024 | 3.79 | 3.87 | 3.69 | 3.87 | 3.87 | -15.61% | 152,818 |
| Nov 5, 2024 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | 4.09% | 777,842 |
| Nov 4, 2024 | 4.39 | 4.47 | 4.36 | 4.40 | 4.40 | 13.40% | 386,599 |
| Nov 1, 2024 | 3.89 | 3.94 | 3.84 | 3.88 | 3.88 | 0.26% | 345,451 |
| Oct 31, 2024 | 3.88 | 3.90 | 3.82 | 3.87 | 3.87 | -2.27% | 56,017 |
| Oct 30, 2024 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | 1.02% | 39,210 |
| Oct 29, 2024 | 3.93 | 4.03 | 3.90 | 3.92 | 3.92 | 1.55% | 92,109 |
| Oct 28, 2024 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | 9.66% | 79,373 |
| Oct 25, 2024 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -3.03% | 39,716 |
| Oct 24, 2024 | 3.64 | 3.66 | 3.57 | 3.63 | 3.63 | 2.25% | 96,174 |
| Oct 23, 2024 | 3.53 | 3.56 | 3.47 | 3.55 | 3.55 | 8.56% | 161,011 |
| Oct 22, 2024 | 3.21 | 3.28 | 3.20 | 3.27 | 3.27 | 3.15% | 85,040 |
| Oct 21, 2024 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -1.55% | 96,658 |
| Oct 18, 2024 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 4.55% | 94,905 |
| Oct 17, 2024 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | 2.33% | 57,636 |
| Oct 16, 2024 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 3.79% | 184,141 |
| Oct 15, 2024 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | -2.03% | 140,913 |
| Oct 14, 2024 | 2.97 | 2.98 | 2.90 | 2.96 | 2.96 | -5.73% | 199,361 |
| Oct 11, 2024 | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | 0.64% | 83,192 |
| Oct 10, 2024 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -2.19% | 65,923 |
| Oct 9, 2024 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -2.15% | 20,030 |
| Oct 8, 2024 | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | -2.40% | 111,140 |
| Oct 7, 2024 | 3.35 | 3.39 | 3.31 | 3.34 | 3.34 | -2.62% | 96,508 |
| Oct 4, 2024 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | 2.08% | 33,712 |
| Oct 3, 2024 | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | -1.75% | 37,686 |
| Oct 2, 2024 | 3.35 | 3.44 | 3.29 | 3.42 | 3.42 | -2.56% | 94,877 |
| Oct 1, 2024 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -3.84% | 189,336 |
| Sep 30, 2024 | 3.58 | 3.66 | 3.55 | 3.65 | 3.65 | 2.24% | 122,784 |
| Sep 27, 2024 | 3.57 | 3.59 | 3.47 | 3.57 | 3.57 | 2.29% | 116,721 |
| Sep 26, 2024 | 3.46 | 3.52 | 3.42 | 3.49 | 3.49 | 4.80% | 244,190 |
| Sep 25, 2024 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.60% | 135,487 |
| Sep 24, 2024 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | 2.45% | 127,133 |
| Sep 23, 2024 | 3.37 | 3.37 | 3.24 | 3.27 | 3.27 | -3.54% | 62,743 |
| Sep 20, 2024 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -6.87% | 47,744 |
| Sep 19, 2024 | 3.67 | 3.67 | 3.55 | 3.64 | 3.64 | - | 327,915 |
| Sep 18, 2024 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | - | 18,637 |
| Sep 17, 2024 | 3.61 | 3.64 | 3.57 | 3.64 | 3.64 | 4.00% | 42,204 |
| Sep 16, 2024 | 3.53 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 21,303 |
| Sep 13, 2024 | 3.46 | 3.55 | 3.46 | 3.54 | 3.54 | 3.81% | 53,656 |
| Sep 12, 2024 | 3.41 | 3.41 | 3.36 | 3.41 | 3.41 | -0.58% | 54,238 |
| Sep 11, 2024 | 3.37 | 3.45 | 3.33 | 3.43 | 3.43 | 2.08% | 82,284 |
| Sep 10, 2024 | 3.32 | 3.37 | 3.27 | 3.36 | 3.36 | 0.60% | 33,199 |
| Sep 9, 2024 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 36,571 |
| Sep 6, 2024 | 3.43 | 3.45 | 3.30 | 3.36 | 3.36 | -1.75% | 178,752 |
| Sep 5, 2024 | 3.47 | 3.49 | 3.38 | 3.42 | 3.42 | 3.64% | 29,563 |
| Sep 4, 2024 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -4.35% | 73,030 |
| Sep 3, 2024 | 3.56 | 3.56 | 3.43 | 3.45 | 3.45 | -8.49% | 104,885 |
| Aug 30, 2024 | 3.79 | 3.80 | 3.69 | 3.77 | 3.77 | 1.62% | 41,515 |
| Aug 29, 2024 | 3.71 | 3.73 | 3.66 | 3.71 | 3.71 | 3.06% | 49,731 |
| Aug 28, 2024 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | -5.26% | 57,386 |
| Aug 27, 2024 | 3.78 | 3.85 | 3.76 | 3.80 | 3.80 | 7.95% | 89,946 |
| Aug 26, 2024 | 3.34 | 3.53 | 3.34 | 3.52 | 3.52 | 5.07% | 85,900 |
| Aug 23, 2024 | 3.25 | 3.36 | 3.24 | 3.35 | 3.35 | 8.41% | 61,241 |
| Aug 22, 2024 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -0.32% | 49,638 |
| Aug 21, 2024 | 3.13 | 3.14 | 3.09 | 3.10 | 3.10 | -3.13% | 105,186 |
| Aug 20, 2024 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 106,285 |
| Aug 19, 2024 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | -1.53% | 181,999 |
| Aug 16, 2024 | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | 2.19% | 63,127 |
| Aug 15, 2024 | 3.32 | 3.32 | 3.17 | 3.19 | 3.19 | -3.63% | 83,022 |
| Aug 14, 2024 | 3.36 | 3.37 | 3.28 | 3.31 | 3.31 | -0.30% | 112,081 |
| Aug 13, 2024 | 3.16 | 3.35 | 3.15 | 3.32 | 3.32 | 11.78% | 384,278 |
| Aug 12, 2024 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -3.88% | 85,049 |
| Aug 9, 2024 | 2.96 | 3.12 | 2.94 | 3.09 | 3.09 | 4.39% | 245,109 |
| Aug 8, 2024 | 2.91 | 2.96 | 2.85 | 2.96 | 2.96 | -3.27% | 231,549 |
| Aug 7, 2024 | 2.89 | 3.13 | 2.85 | 3.06 | 3.06 | -20.31% | 589,318 |
| Aug 6, 2024 | 4.51 | 4.59 | 3.64 | 3.84 | 3.84 | -11.32% | 240,056 |
| Aug 5, 2024 | 4.20 | 4.40 | 4.16 | 4.33 | 4.33 | -2.04% | 347,449 |
| Aug 2, 2024 | 4.45 | 4.52 | 4.35 | 4.42 | 4.42 | -4.54% | 26,012 |
| Aug 1, 2024 | 4.72 | 4.72 | 4.55 | 4.63 | 4.63 | -2.73% | 18,471 |
| Jul 31, 2024 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | 1.06% | 11,287 |
| Jul 30, 2024 | 4.77 | 4.78 | 4.66 | 4.71 | 4.71 | -1.05% | 16,546 |
| Jul 29, 2024 | 4.73 | 4.78 | 4.65 | 4.76 | 4.76 | -0.42% | 19,221 |
| Jul 26, 2024 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | 1.49% | 13,079 |
| Jul 25, 2024 | 4.62 | 4.80 | 4.60 | 4.71 | 4.71 | -2.28% | 33,630 |
| Jul 24, 2024 | 4.79 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 8,680 |
| Jul 23, 2024 | 4.85 | 4.85 | 4.76 | 4.78 | 4.78 | -2.85% | 24,707 |
| Jul 22, 2024 | 4.90 | 4.93 | 4.83 | 4.92 | 4.92 | 4.68% | 32,622 |
| Jul 19, 2024 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 20,995 |
| Jul 18, 2024 | 4.91 | 4.91 | 4.75 | 4.78 | 4.78 | - | 23,112 |
| Jul 17, 2024 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | - | 27,692 |
| Jul 16, 2024 | 4.74 | 4.80 | 4.71 | 4.78 | 4.78 | -1.85% | 30,760 |
| Jul 15, 2024 | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | -1.42% | 35,756 |
| Jul 12, 2024 | 4.92 | 4.98 | 4.89 | 4.94 | 4.94 | -2.56% | 51,545 |
| Jul 11, 2024 | 4.89 | 5.11 | 4.88 | 5.07 | 5.07 | -2.69% | 50,998 |
| Jul 10, 2024 | 5.26 | 5.31 | 5.17 | 5.21 | 5.21 | 1.76% | 62,506 |
| Jul 9, 2024 | 5.21 | 5.21 | 5.05 | 5.12 | 5.12 | -4.12% | 41,821 |
| Jul 8, 2024 | 5.41 | 5.44 | 5.28 | 5.34 | 5.34 | 0.75% | 72,941 |
| Jul 5, 2024 | 5.37 | 5.39 | 5.25 | 5.30 | 5.30 | 2.91% | 41,931 |
| Jul 3, 2024 | 5.03 | 5.16 | 5.03 | 5.15 | 5.15 | 4.04% | 24,569 |
| Jul 2, 2024 | 4.89 | 4.96 | 4.89 | 4.95 | 4.95 | 1.85% | 31,358 |