Evotec SE (EVO)
NASDAQ: EVO · Real-Time Price · USD
2.740
+0.030 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
2.790
+0.050 (1.82%)
After-hours: Jun 26, 2026, 6:42 PM EDT
Evotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.74 | 2.79 | 2.74 | 2.74 | 2.74 | 1.11% | 17,278 |
| Jun 25, 2026 | 2.67 | 2.76 | 2.67 | 2.71 | 2.71 | 0.74% | 55,821 |
| Jun 24, 2026 | 2.67 | 2.76 | 2.67 | 2.69 | 2.69 | 2.67% | 21,810 |
| Jun 23, 2026 | 2.60 | 2.68 | 2.60 | 2.62 | 2.62 | - | 20,108 |
| Jun 22, 2026 | 2.62 | 2.67 | 2.61 | 2.62 | 2.62 | 2.34% | 41,061 |
| Jun 18, 2026 | 2.61 | 2.62 | 2.56 | 2.56 | 2.56 | -1.92% | 40,078 |
| Jun 17, 2026 | 2.63 | 2.71 | 2.60 | 2.61 | 2.61 | -2.97% | 99,878 |
| Jun 16, 2026 | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -3.93% | 35,541 |
| Jun 15, 2026 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | 2.94% | 37,090 |
| Jun 12, 2026 | 2.71 | 2.74 | 2.70 | 2.72 | 2.72 | - | 15,834 |
| Jun 11, 2026 | 2.64 | 2.73 | 2.59 | 2.72 | 2.72 | 4.21% | 34,655 |
| Jun 10, 2026 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | -5.09% | 52,009 |
| Jun 9, 2026 | 2.77 | 2.81 | 2.71 | 2.75 | 2.75 | -2.14% | 26,214 |
| Jun 8, 2026 | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | 0.36% | 32,401 |
| Jun 5, 2026 | 2.91 | 2.91 | 2.79 | 2.80 | 2.80 | -5.72% | 32,062 |
| Jun 4, 2026 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 2.77% | 37,187 |
| Jun 3, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -2.03% | 23,318 |
| Jun 2, 2026 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -3.91% | 39,558 |
| Jun 1, 2026 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | - | 17,619 |
| May 29, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | 3.72% | 28,951 |
| May 28, 2026 | 2.91 | 2.99 | 2.90 | 2.96 | 2.96 | 3.14% | 23,503 |
| May 27, 2026 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -1.37% | 20,064 |
| May 26, 2026 | 2.92 | 2.93 | 2.89 | 2.91 | 2.91 | -3.96% | 22,011 |
| May 22, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 1.34% | 39,161 |
| May 21, 2026 | 2.88 | 2.99 | 2.86 | 2.99 | 2.99 | 5.28% | 24,629 |
| May 20, 2026 | 2.78 | 2.86 | 2.75 | 2.84 | 2.84 | 2.16% | 35,975 |
| May 19, 2026 | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | 1.46% | 36,143 |
| May 18, 2026 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | 1.48% | 55,757 |
| May 15, 2026 | 2.71 | 2.72 | 2.67 | 2.70 | 2.70 | -0.74% | 43,555 |
| May 14, 2026 | 2.77 | 2.80 | 2.72 | 2.72 | 2.72 | 0.18% | 47,922 |
| May 13, 2026 | 2.67 | 2.73 | 2.63 | 2.72 | 2.72 | -9.50% | 141,150 |
| May 12, 2026 | 3.02 | 3.05 | 2.94 | 3.00 | 3.00 | -1.96% | 115,839 |
| May 11, 2026 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | -0.33% | 63,585 |
| May 8, 2026 | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | 0.66% | 45,569 |
| May 7, 2026 | 3.10 | 3.16 | 3.05 | 3.05 | 3.05 | -5.86% | 98,251 |
| May 6, 2026 | 3.10 | 3.30 | 3.07 | 3.24 | 3.24 | 1.25% | 139,333 |
| May 5, 2026 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 2.56% | 32,161 |
| May 4, 2026 | 3.18 | 3.22 | 3.11 | 3.12 | 3.12 | 0.97% | 75,248 |
| May 1, 2026 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -0.64% | 12,968 |
| Apr 30, 2026 | 2.98 | 3.11 | 2.97 | 3.11 | 3.11 | 5.78% | 50,427 |
| Apr 29, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 32,469 |
| 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 |