Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
2.980
-0.160 (-5.10%)
At close: Apr 28, 2026, 4:00 PM EDT
3.000
+0.020 (0.67%)
Pre-market: Apr 29, 2026, 7:38 AM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.03 | 3.04 | 2.98 | 2.98 | 2.98 | -5.10% | 60,741 |
| Apr 27, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | -0.32% | 53,524 |
| Apr 24, 2026 | 3.08 | 3.19 | 3.05 | 3.15 | 3.15 | -2.48% | 163,767 |
| Apr 23, 2026 | 3.11 | 3.41 | 3.04 | 3.23 | 3.23 | -2.12% | 754,134 |
| Apr 22, 2026 | 3.25 | 3.31 | 3.25 | 3.30 | 3.30 | 2.17% | 61,756 |
| Apr 21, 2026 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | 2.54% | 164,769 |
| Apr 20, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -3.37% | 87,130 |
| Apr 17, 2026 | 3.31 | 3.36 | 3.24 | 3.26 | 3.26 | 1.24% | 63,507 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | 0.31% | 54,607 |
| Apr 15, 2026 | 3.18 | 3.24 | 3.16 | 3.21 | 3.21 | 2.88% | 103,183 |
| Apr 14, 2026 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 12.23% | 110,470 |
| Apr 13, 2026 | 2.70 | 2.80 | 2.69 | 2.78 | 2.78 | 5.70% | 120,607 |
| Apr 10, 2026 | 2.63 | 2.65 | 2.60 | 2.63 | 2.63 | 0.38% | 53,894 |
| Apr 9, 2026 | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | -2.60% | 31,947 |
| Apr 8, 2026 | 2.81 | 2.82 | 2.64 | 2.69 | 2.69 | 4.26% | 95,259 |
| Apr 7, 2026 | 2.64 | 2.64 | 2.52 | 2.58 | 2.58 | -1.53% | 322,098 |
| Apr 6, 2026 | 2.63 | 2.66 | 2.59 | 2.62 | 2.62 | 1.16% | 36,000 |
| Apr 2, 2026 | 2.54 | 2.60 | 2.52 | 2.59 | 2.59 | 1.97% | 88,687 |
| Apr 1, 2026 | 2.58 | 2.58 | 2.53 | 2.54 | 2.54 | 1.60% | 42,957 |
| Mar 31, 2026 | 2.43 | 2.51 | 2.43 | 2.50 | 2.50 | 5.93% | 67,913 |
| Mar 30, 2026 | 2.39 | 2.40 | 2.34 | 2.36 | 2.36 | -2.48% | 166,960 |
| Mar 27, 2026 | 2.44 | 2.46 | 2.40 | 2.42 | 2.42 | -1.63% | 48,448 |
| Mar 26, 2026 | 2.46 | 2.51 | 2.46 | 2.46 | 2.46 | -2.38% | 58,027 |
| Mar 25, 2026 | 2.53 | 2.57 | 2.48 | 2.52 | 2.52 | 7.69% | 134,712 |
| Mar 24, 2026 | 2.37 | 2.42 | 2.34 | 2.34 | 2.34 | -1.68% | 79,014 |
| Mar 23, 2026 | 2.43 | 2.46 | 2.38 | 2.38 | 2.38 | -2.06% | 83,305 |
| Mar 20, 2026 | 2.44 | 2.49 | 2.40 | 2.43 | 2.43 | -0.82% | 95,090 |
| Mar 19, 2026 | 2.41 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 86,217 |
| Mar 18, 2026 | 2.47 | 2.48 | 2.42 | 2.44 | 2.44 | -1.21% | 142,248 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | 2.07% | 155,145 |
| Mar 16, 2026 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 4.76% | 276,445 |
| Mar 13, 2026 | 2.35 | 2.40 | 2.31 | 2.31 | 2.31 | -4.15% | 152,215 |
| Mar 12, 2026 | 2.53 | 2.53 | 2.40 | 2.41 | 2.41 | -3.60% | 168,413 |
| Mar 11, 2026 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | -6.37% | 139,621 |
| Mar 10, 2026 | 2.63 | 2.75 | 2.59 | 2.67 | 2.67 | -11.88% | 353,825 |
| Mar 9, 2026 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | -1.30% | 128,078 |
| 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% | 119,316 |
| 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% | 124,245 |
| 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 |