Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
1.960
0.00 (0.00%)
Aug 17, 2026, 12:22 PM EDT - Market open
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | - | -0.51% | 11,360 |
| Aug 14, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -2.97% | 41,956 |
| Aug 13, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -7.76% | 27,821 |
| Aug 12, 2026 | 2.11 | 2.20 | 2.09 | 2.19 | 2.19 | 4.29% | 49,367 |
| Aug 11, 2026 | 2.11 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 50,427 |
| Aug 10, 2026 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | 4.00% | 49,780 |
| Aug 7, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 49,373 |
| Aug 6, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 66,680 |
| Aug 5, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 453,779 |
| Aug 4, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 16,148 |
| Aug 3, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 1.57% | 78,927 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 34,100 |
| Jul 30, 2026 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | - | 43,927 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 72,954 |
| Jul 28, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 2.08% | 50,088 |
| Jul 27, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 106,188 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 33,589 |
| Jul 23, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 46,691 |
| Jul 22, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -2.50% | 23,756 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | 1.01% | 29,927 |
| Jul 20, 2026 | 2.07 | 2.08 | 1.98 | 1.98 | 1.98 | 1.02% | 81,878 |
| Jul 17, 2026 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | -0.51% | 28,655 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 71,252 |
| Jul 15, 2026 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | -6.07% | 132,529 |
| Jul 14, 2026 | 2.17 | 2.20 | 2.10 | 2.14 | 2.14 | -11.93% | 270,919 |
| Jul 13, 2026 | 2.75 | 2.78 | 2.33 | 2.43 | 2.43 | -12.75% | 158,389 |
| Jul 10, 2026 | 2.83 | 2.83 | 2.76 | 2.79 | 2.79 | -1.94% | 31,015 |
| Jul 9, 2026 | 2.76 | 2.86 | 2.76 | 2.84 | 2.84 | 2.16% | 14,681 |
| Jul 8, 2026 | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | -2.46% | 18,317 |
| Jul 7, 2026 | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -2.40% | 16,895 |
| Jul 6, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 42,982 |
| Jul 2, 2026 | 2.92 | 2.93 | 2.87 | 2.90 | 2.90 | 1.75% | 26,242 |
| Jul 1, 2026 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | 1.79% | 35,503 |
| Jun 30, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | - | 28,170 |
| Jun 29, 2026 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | 2.19% | 55,550 |
| Jun 26, 2026 | 2.74 | 2.79 | 2.74 | 2.74 | 2.74 | 1.11% | 17,286 |
| Jun 25, 2026 | 2.67 | 2.76 | 2.67 | 2.71 | 2.71 | 0.74% | 55,829 |
| Jun 24, 2026 | 2.67 | 2.76 | 2.67 | 2.69 | 2.69 | 2.67% | 21,845 |
| Jun 23, 2026 | 2.60 | 2.68 | 2.60 | 2.62 | 2.62 | - | 20,108 |
| Jun 22, 2026 | 2.62 | 2.67 | 2.61 | 2.62 | 2.62 | 2.34% | 41,061 |
| Jun 18, 2026 | 2.61 | 2.62 | 2.56 | 2.56 | 2.56 | -1.92% | 40,078 |
| Jun 17, 2026 | 2.63 | 2.71 | 2.60 | 2.61 | 2.61 | -2.97% | 99,878 |
| Jun 16, 2026 | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -3.93% | 35,541 |
| Jun 15, 2026 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | 2.94% | 37,090 |
| Jun 12, 2026 | 2.71 | 2.74 | 2.70 | 2.72 | 2.72 | - | 15,834 |
| Jun 11, 2026 | 2.64 | 2.73 | 2.59 | 2.72 | 2.72 | 4.21% | 34,655 |
| Jun 10, 2026 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | -5.09% | 52,009 |
| Jun 9, 2026 | 2.77 | 2.81 | 2.71 | 2.75 | 2.75 | -2.14% | 26,214 |
| Jun 8, 2026 | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | 0.36% | 32,401 |
| Jun 5, 2026 | 2.91 | 2.91 | 2.79 | 2.80 | 2.80 | -5.72% | 32,062 |