Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
1.860
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Evotec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -2.11% | 121,891 |
| Sep 3, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | - | 94,278 |
| Sep 2, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 5.56% | 48,222 |
| Sep 1, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 38,338 |
| Aug 31, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -1.57% | 65,934 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -3.05% | 28,221 |
| Aug 27, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 31,279 |
| Aug 26, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 3.17% | 31,077 |
| Aug 25, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 25,338 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 22,646 |
| Aug 21, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 40,872 |
| Aug 20, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | -1.01% | 79,220 |
| Aug 19, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 34,907 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -2.55% | 21,855 |
| Aug 17, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | - | 30,212 |
| 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% | 28,457 |
| Aug 12, 2026 | 2.11 | 2.20 | 2.09 | 2.19 | 2.19 | 4.29% | 49,387 |
| Aug 11, 2026 | 2.11 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 50,538 |
| 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% | 49,374 |
| Aug 6, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 66,781 |
| Aug 5, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 454,957 |
| Aug 4, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 16,181 |
| Aug 3, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 1.57% | 79,031 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 34,168 |
| 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% | 72,958 |
| Jul 28, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 2.08% | 50,289 |
| Jul 27, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 106,393 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 33,590 |
| 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% | 23,758 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | 1.01% | 29,929 |
| Jul 20, 2026 | 2.07 | 2.08 | 1.98 | 1.98 | 1.98 | 1.02% | 82,244 |
| Jul 17, 2026 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | -0.51% | 28,656 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 71,275 |
| Jul 15, 2026 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | -6.07% | 132,646 |
| Jul 14, 2026 | 2.17 | 2.20 | 2.10 | 2.14 | 2.14 | -11.93% | 271,091 |
| Jul 13, 2026 | 2.75 | 2.78 | 2.33 | 2.43 | 2.43 | -12.75% | 158,956 |
| 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% | 14,724 |
| Jul 8, 2026 | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | -2.46% | 18,330 |
| 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% | 43,053 |
| Jul 2, 2026 | 2.92 | 2.93 | 2.87 | 2.90 | 2.90 | 1.75% | 26,342 |
| 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 |