Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
4.170
-0.130 (-3.02%)
At close: May 12, 2025, 4:00 PM
4.010
-0.160 (-3.84%)
After-hours: May 12, 2025, 4:20 PM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 3.77 | 3.97 | 3.77 | 3.97 | 3.97 | 10.89% | 339,667 |
| Apr 21, 2025 | 3.47 | 3.60 | 3.47 | 3.58 | 3.58 | -0.56% | 81,192 |
| Apr 17, 2025 | 3.74 | 3.74 | 3.59 | 3.60 | 3.60 | 10.09% | 494,077 |
| Apr 16, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 44,221 |
| Apr 15, 2025 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | 2.12% | 65,309 |
| Apr 14, 2025 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 3.77% | 25,320 |
| Apr 11, 2025 | 3.04 | 3.18 | 3.02 | 3.18 | 3.18 | 3.92% | 36,567 |
| Apr 10, 2025 | 3.16 | 3.16 | 2.99 | 3.06 | 3.06 | -5.85% | 84,803 |
| Apr 9, 2025 | 3.01 | 3.32 | 2.95 | 3.25 | 3.25 | 6.91% | 53,829 |
| Apr 8, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | 2.36% | 65,491 |
| Apr 7, 2025 | 2.89 | 3.05 | 2.84 | 2.97 | 2.97 | -2.94% | 106,057 |
| Apr 4, 2025 | 3.09 | 3.13 | 3.00 | 3.06 | 3.06 | -4.97% | 75,433 |
| Apr 3, 2025 | 3.27 | 3.31 | 3.22 | 3.22 | 3.22 | -0.31% | 52,535 |
| Apr 2, 2025 | 3.19 | 3.28 | 3.16 | 3.23 | 3.23 | -3.29% | 45,353 |
| Apr 1, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | - | 54,673 |
| Mar 31, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 31,753 |
| Mar 28, 2025 | 3.29 | 3.31 | 3.25 | 3.31 | 3.31 | -0.30% | 23,322 |
| Mar 27, 2025 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | -2.64% | 74,319 |
| Mar 26, 2025 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -2.85% | 21,175 |
| Mar 25, 2025 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -3.31% | 30,721 |
| Mar 24, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 3.42% | 67,628 |
| Mar 21, 2025 | 3.38 | 3.58 | 3.38 | 3.51 | 3.51 | -0.28% | 572,484 |
| Mar 20, 2025 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | -2.49% | 492,115 |
| Mar 19, 2025 | 3.54 | 3.66 | 3.54 | 3.61 | 3.61 | -0.82% | 32,586 |
| Mar 18, 2025 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | 1.39% | 58,917 |
| Mar 17, 2025 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | 2.28% | 79,998 |
| Mar 14, 2025 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | 3.54% | 109,745 |
| Mar 13, 2025 | 3.36 | 3.45 | 3.35 | 3.39 | 3.39 | -0.88% | 141,703 |
| Mar 12, 2025 | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -2.01% | 42,148 |
| Mar 11, 2025 | 3.56 | 3.56 | 3.41 | 3.49 | 3.49 | -0.57% | 85,644 |
| Mar 10, 2025 | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | -3.57% | 74,649 |
| Mar 7, 2025 | 3.62 | 3.67 | 3.58 | 3.64 | 3.64 | -0.82% | 29,161 |
| Mar 6, 2025 | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | -5.66% | 91,635 |
| Mar 5, 2025 | 3.88 | 3.96 | 3.86 | 3.89 | 3.89 | -0.77% | 79,270 |
| Mar 4, 2025 | 3.85 | 3.97 | 3.79 | 3.92 | 3.92 | -6.89% | 162,186 |
| Mar 3, 2025 | 4.34 | 4.35 | 4.17 | 4.21 | 4.21 | -0.24% | 44,388 |