Evotec SE (EVO)
4.22
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
4.03
-4.50%
Pre-market: Mar 04, 2025, 04:45 AM EST
EVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.34 | 4.35 | 4.17 | 4.23 | 0.01 | 0.24% | 44,294 |
| Feb 28, 2025 | 4.33 | 4.34 | 4.21 | 4.22 | -0.17 | -3.87% | 137,229 |
| Feb 27, 2025 | 4.27 | 4.47 | 4.25 | 4.39 | 0.09 | 2.09% | 57,649 |
| Feb 26, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | -0.07 | -1.60% | 33,800 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.32 | 4.37 | -0.09 | -2.02% | 25,100 |
| Feb 24, 2025 | 4.58 | 4.58 | 4.44 | 4.46 | 0.02 | 0.45% | 85,000 |
| Feb 21, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | -0.02 | -0.45% | 14,900 |
| Feb 20, 2025 | 4.45 | 4.49 | 4.43 | 4.46 | 0.04 | 0.90% | 78,347 |
| Feb 19, 2025 | 4.42 | 4.47 | 4.40 | 4.42 | -0.21 | -4.54% | 44,607 |
| Feb 18, 2025 | 4.63 | 4.70 | 4.62 | 4.63 | 0.05 | 1.09% | 32,400 |
| Feb 14, 2025 | 4.62 | 4.63 | 4.56 | 4.58 | -0.01 | -0.22% | 38,500 |
| Feb 13, 2025 | 4.57 | 4.65 | 4.55 | 4.59 | 0.11 | 2.46% | 27,400 |
| Feb 12, 2025 | 4.31 | 4.49 | 4.31 | 4.48 | 0.07 | 1.59% | 15,900 |
| Feb 11, 2025 | 4.40 | 4.41 | 4.35 | 4.41 | -0.11 | -2.43% | 22,927 |
| Feb 10, 2025 | 4.53 | 4.55 | 4.50 | 4.52 | 0.07 | 1.57% | 25,500 |
| Feb 7, 2025 | 4.57 | 4.61 | 4.44 | 4.45 | -0.25 | -5.32% | 34,273 |
| Feb 6, 2025 | 4.71 | 4.76 | 4.69 | 4.70 | -0.01 | -0.21% | 59,400 |
| Feb 5, 2025 | 4.61 | 4.74 | 4.61 | 4.71 | 0.36 | 8.28% | 36,117 |
| Feb 4, 2025 | 4.27 | 4.38 | 4.24 | 4.35 | 0.04 | 0.93% | 29,234 |
| Feb 3, 2025 | 4.33 | 4.44 | 4.27 | 4.31 | -0.21 | -4.65% | 42,313 |
| Jan 31, 2025 | 4.42 | 4.54 | 4.40 | 4.52 | 0.03 | 0.67% | 144,228 |
| Jan 30, 2025 | 4.34 | 4.52 | 4.34 | 4.49 | 0.27 | 6.40% | 86,500 |
| Jan 29, 2025 | 4.25 | 4.25 | 4.20 | 4.22 | 0.02 | 0.48% | 20,700 |
| Jan 28, 2025 | 4.34 | 4.34 | 4.18 | 4.20 | -0.14 | -3.23% | 68,102 |
| Jan 27, 2025 | 4.33 | 4.38 | 4.29 | 4.34 | 0.04 | 0.93% | 33,400 |
| Jan 24, 2025 | 4.26 | 4.32 | 4.23 | 4.30 | 0.14 | 3.37% | 40,310 |
| Jan 23, 2025 | 4.15 | 4.17 | 4.05 | 4.16 | 0.03 | 0.73% | 42,770 |
| Jan 22, 2025 | 4.17 | 4.19 | 4.12 | 4.13 | 0.00 | 0.00% | 118,828 |
| Jan 21, 2025 | 4.15 | 4.17 | 4.10 | 4.13 | 0.02 | 0.49% | 37,243 |
| Jan 17, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 0.07 | 1.73% | 24,244 |
| Jan 16, 2025 | 4.07 | 4.07 | 4.00 | 4.04 | -0.06 | -1.46% | 48,150 |
| Jan 15, 2025 | 4.15 | 4.18 | 4.09 | 4.10 | 0.02 | 0.49% | 36,018 |
| Jan 14, 2025 | 4.19 | 4.20 | 3.98 | 4.08 | -0.10 | -2.39% | 49,513 |
| Jan 13, 2025 | 4.25 | 4.25 | 4.12 | 4.18 | -0.18 | -4.13% | 41,119 |
| Jan 10, 2025 | 4.41 | 4.42 | 4.34 | 4.36 | 0.05 | 1.16% | 61,145 |
| Jan 8, 2025 | 4.43 | 4.43 | 4.30 | 4.31 | -0.28 | -6.10% | 51,502 |
| Jan 7, 2025 | 4.56 | 4.63 | 4.54 | 4.59 | 0.15 | 3.38% | 52,735 |
| Jan 6, 2025 | 4.47 | 4.53 | 4.43 | 4.44 | -0.02 | -0.45% | 56,800 |
| Jan 3, 2025 | 4.34 | 4.48 | 4.33 | 4.46 | 0.19 | 4.45% | 91,761 |
| Jan 2, 2025 | 4.32 | 4.33 | 4.25 | 4.27 | 0.11 | 2.64% | 72,145 |
| Dec 31, 2024 | 4.25 | 4.33 | 4.15 | 4.16 | -0.18 | -4.15% | 184,632 |
| Dec 30, 2024 | 4.53 | 4.53 | 4.27 | 4.34 | -0.20 | -4.41% | 93,800 |
| Dec 27, 2024 | 4.52 | 4.75 | 4.46 | 4.54 | -0.34 | -6.97% | 273,200 |
| Dec 26, 2024 | 4.93 | 5.00 | 4.85 | 4.88 | -0.12 | -2.40% | 57,200 |
| Dec 24, 2024 | 4.49 | 5.10 | 4.45 | 5.00 | 0.54 | 12.11% | 279,800 |
| Dec 23, 2024 | 4.40 | 4.47 | 4.33 | 4.46 | -0.01 | -0.22% | 87,600 |
| Dec 20, 2024 | 4.33 | 4.57 | 4.33 | 4.47 | 0.07 | 1.59% | 1,729,500 |
| Dec 19, 2024 | 4.39 | 4.50 | 4.33 | 4.40 | 0.07 | 1.62% | 191,824 |
| Dec 18, 2024 | 4.59 | 4.59 | 4.33 | 4.33 | -0.45 | -9.41% | 197,200 |
| Dec 17, 2024 | 4.71 | 4.81 | 4.68 | 4.78 | 0.11 | 2.36% | 159,770 |