Evotec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.01	3.03	2.98	3.03	3.03	1.34%	38,658
May 21, 2026	2.88	2.99	2.86	2.99	2.99	5.28%	24,572
May 20, 2026	2.78	2.86	2.75	2.84	2.84	2.16%	35,970
May 19, 2026	2.75	2.78	2.73	2.78	2.78	1.46%	36,118
May 18, 2026	2.74	2.76	2.71	2.74	2.74	1.48%	55,736
May 15, 2026	2.71	2.72	2.67	2.70	2.70	-0.74%	43,555
May 14, 2026	2.77	2.80	2.72	2.72	2.72	0.18%	47,922
May 13, 2026	2.67	2.73	2.63	2.72	2.72	-9.50%	141,150
May 12, 2026	3.02	3.05	2.94	3.00	3.00	-1.96%	115,839
May 11, 2026	3.07	3.11	3.04	3.06	3.06	-0.33%	63,585
May 8, 2026	3.08	3.09	3.03	3.07	3.07	0.66%	45,569
May 7, 2026	3.10	3.16	3.05	3.05	3.05	-5.86%	98,251
May 6, 2026	3.10	3.30	3.07	3.24	3.24	1.25%	139,333
May 5, 2026	3.18	3.20	3.11	3.20	3.20	2.56%	32,161
May 4, 2026	3.18	3.22	3.11	3.12	3.12	0.97%	75,248
May 1, 2026	3.12	3.14	3.09	3.09	3.09	-0.64%	12,968
Apr 30, 2026	2.98	3.11	2.97	3.11	3.11	5.78%	50,427
Apr 29, 2026	2.96	2.98	2.90	2.94	2.94	-1.34%	32,469
Apr 28, 2026	3.03	3.04	2.98	2.98	2.98	-5.10%	60,741
Apr 27, 2026	3.08	3.16	3.08	3.14	3.14	-0.32%	53,524
Apr 24, 2026	3.08	3.19	3.05	3.15	3.15	-2.48%	163,767
Apr 23, 2026	3.11	3.41	3.04	3.23	3.23	-2.12%	754,134
Apr 22, 2026	3.25	3.31	3.25	3.30	3.30	2.17%	61,756
Apr 21, 2026	3.29	3.30	3.22	3.23	3.23	2.54%	164,769
Apr 20, 2026	3.17	3.20	3.13	3.15	3.15	-3.37%	87,130
Apr 17, 2026	3.31	3.36	3.24	3.26	3.26	1.24%	63,507
Apr 16, 2026	3.25	3.27	3.19	3.22	3.22	0.31%	54,607
Apr 15, 2026	3.18	3.24	3.16	3.21	3.21	2.88%	103,183
Apr 14, 2026	3.06	3.14	3.04	3.12	3.12	12.23%	110,470
Apr 13, 2026	2.70	2.80	2.69	2.78	2.78	5.70%	120,607
Apr 10, 2026	2.63	2.65	2.60	2.63	2.63	0.38%	53,894
Apr 9, 2026	2.62	2.65	2.59	2.62	2.62	-2.60%	31,947
Apr 8, 2026	2.81	2.82	2.64	2.69	2.69	4.26%	95,259
Apr 7, 2026	2.64	2.64	2.52	2.58	2.58	-1.53%	322,098
Apr 6, 2026	2.63	2.66	2.59	2.62	2.62	1.16%	36,000
Apr 2, 2026	2.54	2.60	2.52	2.59	2.59	1.97%	88,687
Apr 1, 2026	2.58	2.58	2.53	2.54	2.54	1.60%	42,957
Mar 31, 2026	2.43	2.51	2.43	2.50	2.50	5.93%	67,913
Mar 30, 2026	2.39	2.40	2.34	2.36	2.36	-2.48%	166,960
Mar 27, 2026	2.44	2.46	2.40	2.42	2.42	-1.63%	48,448
Mar 26, 2026	2.46	2.51	2.46	2.46	2.46	-2.38%	58,027
Mar 25, 2026	2.53	2.57	2.48	2.52	2.52	7.69%	134,712
Mar 24, 2026	2.37	2.42	2.34	2.34	2.34	-1.68%	79,014
Mar 23, 2026	2.43	2.46	2.38	2.38	2.38	-2.06%	83,305
Mar 20, 2026	2.44	2.49	2.40	2.43	2.43	-0.82%	95,090
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%	142,248
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