Evotec SE (EVO)
NASDAQ: EVO
· Real-Time Price · USD
3.50
-0.04 (-1.13%)
At close: Sep 26, 2025, 1:04 PM
EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -4.07% | 44,559 |
| Sep 24, 2025 | 3.59 | 3.70 | 3.59 | 3.69 | 3.69 | 0.27% | 58,200 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | -1.87% | 34,000 |
| Sep 22, 2025 | 3.71 | 3.76 | 3.66 | 3.75 | 3.75 | 3.02% | 92,017 |
| Sep 19, 2025 | 3.70 | 3.74 | 3.57 | 3.64 | 3.64 | -2.41% | 76,706 |
| Sep 18, 2025 | 3.73 | 3.77 | 3.70 | 3.73 | 3.73 | 2.47% | 23,000 |
| Sep 17, 2025 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 28,900 |
| Sep 16, 2025 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | 5.43% | 50,143 |
| Sep 15, 2025 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | 0.86% | 24,231 |
| Sep 12, 2025 | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | -0.29% | 15,309 |
| Sep 11, 2025 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 2.05% | 47,946 |
| Sep 10, 2025 | 3.47 | 3.50 | 3.40 | 3.41 | 3.41 | -0.87% | 43,100 |
| Sep 9, 2025 | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -1.43% | 17,134 |
| Sep 8, 2025 | 3.47 | 3.51 | 3.43 | 3.49 | 3.49 | 0.29% | 26,900 |
| Sep 5, 2025 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 3.26% | 85,938 |
| Sep 4, 2025 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -2.03% | 41,300 |
| Sep 3, 2025 | 3.41 | 3.48 | 3.40 | 3.44 | 3.44 | 1.18% | 88,300 |
| Sep 2, 2025 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | -2.86% | 39,644 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.50 | 3.50 | 3.50 | -0.28% | 24,000 |
| Aug 28, 2025 | 3.54 | 3.56 | 3.51 | 3.51 | 3.51 | 0.57% | 27,923 |