Evotec SE (EVO)
NASDAQ: EVO
· Real-Time Price · USD
3.72
-0.10 (-2.62%)
At close: Aug 15, 2025, 12:43 PM
EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.85 | 3.86 | 3.76 | 3.82 | 3.82 | 0.26% | 55,995 |
| Aug 13, 2025 | 3.75 | 3.86 | 3.74 | 3.81 | 3.81 | 0.00% | 67,200 |
| Aug 12, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | 0.00% | 44,472 |
| Aug 11, 2025 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | -3.05% | 55,700 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 1.81% | 57,832 |
| Aug 7, 2025 | 3.86 | 3.88 | 3.78 | 3.86 | 3.86 | 2.93% | 50,826 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -3.35% | 64,313 |
| Aug 5, 2025 | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | 0.00% | 19,727 |
| Aug 4, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -3.48% | 58,322 |
| Aug 1, 2025 | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 29,400 |
| Jul 31, 2025 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -4.56% | 37,200 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.15 | 4.17 | 4.17 | -1.65% | 26,509 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -0.47% | 42,800 |
| Jul 28, 2025 | 4.41 | 4.42 | 4.25 | 4.26 | 4.26 | 0.00% | 86,000 |
| Jul 25, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | 5.19% | 87,055 |
| Jul 24, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 6.02% | 96,826 |
| Jul 23, 2025 | 3.77 | 3.85 | 3.74 | 3.82 | 3.82 | 2.69% | 186,400 |
| Jul 22, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 0.81% | 111,500 |
| Jul 21, 2025 | 3.71 | 3.74 | 3.64 | 3.69 | 3.69 | -13.38% | 377,337 |
| Jul 18, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 0.47% | 38,500 |