Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.840
+0.030 (0.79%)
At close: Aug 13, 2025, 4:00 PM
3.880
+0.070 (1.84%)
Pre-market: Aug 14, 2025, 8:50 AM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.75 | 3.86 | 3.74 | 3.81 | 3.81 | - | 67,165 |
| Aug 12, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | - | 44,472 |
| Aug 11, 2025 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | -3.05% | 55,664 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 1.81% | 57,832 |
| Aug 7, 2025 | 3.86 | 3.88 | 3.78 | 3.86 | 3.86 | 2.93% | 50,826 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -3.35% | 64,313 |
| Aug 5, 2025 | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | - | 19,727 |
| Aug 4, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -3.48% | 58,322 |
| Aug 1, 2025 | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 29,391 |
| Jul 31, 2025 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -4.56% | 37,195 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.15 | 4.17 | 4.17 | -1.65% | 26,509 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -0.47% | 42,754 |
| Jul 28, 2025 | 4.41 | 4.42 | 4.25 | 4.26 | 4.26 | - | 85,972 |
| Jul 25, 2025 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 5.19% | 87,055 |
| Jul 24, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 6.02% | 96,826 |
| Jul 23, 2025 | 3.77 | 3.85 | 3.74 | 3.82 | 3.82 | 2.69% | 186,399 |
| Jul 22, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 0.81% | 111,462 |
| Jul 21, 2025 | 3.71 | 3.74 | 3.64 | 3.69 | 3.69 | -13.38% | 377,337 |
| Jul 18, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 0.47% | 38,466 |
| Jul 17, 2025 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | 0.47% | 24,819 |
| Jul 16, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | 0.48% | 34,998 |
| Jul 15, 2025 | 4.31 | 4.31 | 4.18 | 4.20 | 4.20 | 1.94% | 57,488 |
| Jul 14, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 62,895 |
| Jul 11, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | -2.40% | 29,351 |
| Jul 10, 2025 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | 0.48% | 22,104 |
| Jul 9, 2025 | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | -1.43% | 83,681 |
| Jul 8, 2025 | 4.16 | 4.26 | 4.15 | 4.21 | 4.21 | 0.72% | 58,335 |
| Jul 7, 2025 | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | -0.48% | 71,295 |
| Jul 3, 2025 | 4.33 | 4.34 | 4.18 | 4.20 | 4.20 | -3.23% | 61,993 |
| Jul 2, 2025 | 4.21 | 4.35 | 4.21 | 4.34 | 4.34 | 2.84% | 145,733 |
| Jul 1, 2025 | 4.19 | 4.29 | 4.15 | 4.22 | 4.22 | 0.48% | 174,921 |
| Jun 30, 2025 | 4.32 | 4.33 | 4.20 | 4.20 | 4.20 | 0.96% | 112,723 |
| Jun 27, 2025 | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -1.42% | 78,982 |
| Jun 26, 2025 | 4.25 | 4.29 | 4.20 | 4.22 | 4.22 | 1.44% | 76,641 |
| Jun 25, 2025 | 4.21 | 4.22 | 4.12 | 4.16 | 4.16 | 1.96% | 42,681 |
| Jun 24, 2025 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | 7.09% | 86,074 |
| Jun 23, 2025 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | 1.33% | 32,855 |
| Jun 20, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -5.29% | 166,023 |
| Jun 18, 2025 | 3.92 | 4.04 | 3.88 | 3.97 | 3.97 | -1.00% | 266,106 |
| Jun 17, 2025 | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -2.91% | 270,643 |
| Jun 16, 2025 | 4.14 | 4.22 | 4.06 | 4.13 | 4.13 | -3.28% | 397,270 |
| Jun 13, 2025 | 4.25 | 4.35 | 4.25 | 4.27 | 4.27 | -3.83% | 35,297 |
| Jun 12, 2025 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 3.98% | 49,239 |
| Jun 11, 2025 | 4.08 | 4.29 | 4.07 | 4.27 | 4.27 | 3.39% | 58,849 |
| Jun 10, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.24% | 39,097 |
| Jun 9, 2025 | 4.15 | 4.16 | 4.08 | 4.12 | 4.12 | 1.73% | 192,035 |
| Jun 6, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 1.00% | 35,221 |
| Jun 5, 2025 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -2.20% | 17,557 |
| Jun 4, 2025 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | 1.74% | 223,941 |
| Jun 3, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 1.26% | 57,051 |