Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
3.075
-0.045 (-1.44%)
At close: Mar 6, 2026, 4:00 PM EST
3.070
-0.005 (-0.16%)
After-hours: Mar 6, 2026, 6:28 PM EST
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | -1.60% | 67,412 |
| Mar 5, 2026 | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -4.59% | 136,644 |
| Mar 4, 2026 | 3.16 | 3.28 | 3.14 | 3.27 | 3.27 | 6.86% | 119,311 |
| Mar 3, 2026 | 3.04 | 3.10 | 2.97 | 3.06 | 3.06 | -6.71% | 156,281 |
| Mar 2, 2026 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | -3.53% | 124,243 |
| Feb 27, 2026 | 3.50 | 3.51 | 3.40 | 3.40 | 3.40 | -0.29% | 49,811 |
| Feb 26, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | - | 93,432 |
| Feb 25, 2026 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | 2.10% | 87,890 |
| Feb 24, 2026 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | -0.89% | 80,526 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.34 | 3.37 | 3.37 | -4.53% | 89,940 |
| Feb 20, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | -1.12% | 122,856 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.83% | 74,373 |
| Feb 18, 2026 | 3.59 | 3.67 | 3.59 | 3.60 | 3.60 | 1.98% | 184,143 |
| Feb 17, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.57% | 404,597 |
| Feb 13, 2026 | 3.49 | 3.64 | 3.49 | 3.51 | 3.51 | 2.33% | 926,533 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.39 | 3.43 | 3.43 | -1.44% | 301,934 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -3.33% | 258,485 |
| Feb 10, 2026 | 3.62 | 3.67 | 3.60 | 3.60 | 3.60 | -2.17% | 50,460 |
| Feb 9, 2026 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 4.25% | 193,827 |
| Feb 6, 2026 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | 0.28% | 500,185 |
| Feb 5, 2026 | 3.62 | 3.66 | 3.50 | 3.52 | 3.52 | -5.38% | 128,710 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -1.85% | 90,644 |
| Feb 3, 2026 | 3.72 | 3.82 | 3.70 | 3.79 | 3.79 | 10.82% | 207,518 |
| Feb 2, 2026 | 3.53 | 3.55 | 3.38 | 3.42 | 3.42 | -6.30% | 343,335 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | -3.44% | 52,818 |
| Jan 29, 2026 | 3.72 | 3.78 | 3.67 | 3.78 | 3.78 | -0.26% | 103,260 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | 3.55% | 60,355 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 49,731 |
| Jan 26, 2026 | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 45,095 |
| Jan 23, 2026 | 3.57 | 3.63 | 3.53 | 3.61 | 3.61 | 0.56% | 50,433 |
| Jan 22, 2026 | 3.56 | 3.63 | 3.56 | 3.59 | 3.59 | 2.57% | 54,366 |
| Jan 21, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 3.24% | 46,298 |
| Jan 20, 2026 | 3.41 | 3.46 | 3.39 | 3.39 | 3.39 | -6.09% | 49,429 |
| Jan 16, 2026 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | -0.28% | 38,987 |
| Jan 15, 2026 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -2.16% | 50,071 |
| Jan 14, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -4.39% | 93,867 |
| Jan 13, 2026 | 3.81 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 81,523 |
| Jan 12, 2026 | 3.73 | 3.76 | 3.67 | 3.76 | 3.76 | 2.73% | 92,168 |
| Jan 9, 2026 | 3.68 | 3.69 | 3.59 | 3.66 | 3.66 | -0.54% | 43,502 |
| Jan 8, 2026 | 3.67 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 111,771 |
| Jan 7, 2026 | 3.58 | 3.66 | 3.58 | 3.63 | 3.63 | 8.36% | 116,383 |
| Jan 6, 2026 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 5.02% | 89,442 |
| Jan 5, 2026 | 3.16 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 84,744 |
| Jan 2, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | 3.25% | 60,267 |
| Dec 31, 2025 | 3.10 | 3.13 | 3.08 | 3.08 | 3.08 | -1.28% | 53,856 |
| Dec 30, 2025 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 77,568 |
| Dec 29, 2025 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 1.29% | 71,897 |
| Dec 26, 2025 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.64% | 37,750 |
| Dec 24, 2025 | 3.09 | 3.14 | 3.03 | 3.13 | 3.13 | -0.32% | 35,364 |
| Dec 23, 2025 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 5.02% | 174,524 |
| Dec 22, 2025 | 3.00 | 3.03 | 2.96 | 2.99 | 2.99 | 1.36% | 581,784 |
| Dec 19, 2025 | 2.97 | 2.99 | 2.87 | 2.95 | 2.95 | 0.68% | 2,046,655 |
| Dec 18, 2025 | 3.04 | 3.05 | 2.91 | 2.93 | 2.93 | -0.34% | 321,238 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.93 | 2.94 | 2.94 | -2.33% | 231,114 |
| Dec 16, 2025 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 191,475 |
| Dec 15, 2025 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | -1.00% | 222,968 |
| Dec 12, 2025 | 3.07 | 3.09 | 2.99 | 3.01 | 3.01 | -1.95% | 169,983 |
| Dec 11, 2025 | 3.02 | 3.07 | 2.98 | 3.07 | 3.07 | 2.33% | 151,559 |
| Dec 10, 2025 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | 3.45% | 170,339 |
| Dec 9, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | -3.65% | 143,739 |
| Dec 8, 2025 | 3.18 | 3.18 | 2.98 | 3.01 | 3.01 | -3.53% | 187,405 |
| Dec 5, 2025 | 3.21 | 3.23 | 3.10 | 3.12 | 3.12 | -3.41% | 50,280 |
| Dec 4, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 20,166 |
| Dec 3, 2025 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | -0.62% | 62,085 |
| Dec 2, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 149,581 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.18 | 3.19 | 3.19 | -4.20% | 57,598 |
| Nov 28, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 2.15% | 19,568 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | 0.93% | 203,904 |
| Nov 25, 2025 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 6.60% | 240,213 |
| Nov 24, 2025 | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | 2.02% | 63,540 |
| Nov 21, 2025 | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | 2.41% | 56,429 |
| Nov 20, 2025 | 2.96 | 2.99 | 2.89 | 2.90 | 2.90 | -3.01% | 33,427 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.93 | 2.99 | 2.99 | 1.01% | 23,153 |
| Nov 18, 2025 | 2.98 | 3.02 | 2.95 | 2.96 | 2.96 | - | 100,542 |
| Nov 17, 2025 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 63,175 |
| Nov 14, 2025 | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | -4.73% | 189,219 |
| Nov 13, 2025 | 3.19 | 3.24 | 3.08 | 3.17 | 3.17 | 0.96% | 184,937 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 5.72% | 110,410 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 45,117 |
| Nov 10, 2025 | 3.00 | 3.04 | 2.97 | 2.99 | 2.99 | -2.92% | 72,413 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -6.81% | 108,250 |
| Nov 6, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.20% | 51,457 |
| Nov 5, 2025 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | -15.74% | 178,235 |
| Nov 4, 2025 | 4.08 | 4.09 | 3.89 | 3.97 | 3.97 | -1.24% | 200,005 |
| Nov 3, 2025 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | -1.23% | 27,910 |
| Oct 31, 2025 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | 0.25% | 20,651 |
| Oct 30, 2025 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -2.17% | 29,821 |
| Oct 29, 2025 | 4.16 | 4.19 | 4.10 | 4.15 | 4.15 | 0.48% | 21,147 |
| Oct 28, 2025 | 4.11 | 4.17 | 4.05 | 4.13 | 4.13 | 0.24% | 22,706 |
| Oct 27, 2025 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | 0.49% | 65,716 |
| Oct 24, 2025 | 4.06 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 18,680 |
| Oct 23, 2025 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 2.80% | 33,237 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | -2.00% | 41,073 |
| Oct 21, 2025 | 4.02 | 4.04 | 3.96 | 4.01 | 4.01 | 2.30% | 21,403 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 1.03% | 33,796 |
| Oct 17, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -3.00% | 34,772 |
| Oct 16, 2025 | 3.99 | 4.06 | 3.97 | 4.00 | 4.00 | 1.78% | 62,408 |
| Oct 15, 2025 | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 24,835 |
| Oct 14, 2025 | 3.87 | 3.88 | 3.80 | 3.88 | 3.88 | -1.77% | 51,477 |
| Oct 13, 2025 | 3.91 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 68,462 |