Evotec SE (EVO)
NASDAQ: EVO
· Real-Time Price · USD
3.48
0.11 (3.26%)
At close: Sep 05, 2025, 3:59 PM
3.44
-1.15%
After-hours: Sep 05, 2025, 07:44 PM EDT
EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 3.26% | 85,700 |
| 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 |
| Aug 27, 2025 | 3.46 | 3.51 | 3.43 | 3.49 | 3.49 | 0.00% | 65,400 |
| Aug 26, 2025 | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -2.24% | 30,323 |
| Aug 25, 2025 | 3.58 | 3.62 | 3.56 | 3.57 | 3.57 | -1.92% | 33,224 |
| Aug 22, 2025 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | 2.82% | 50,424 |
| Aug 21, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | -0.84% | 71,100 |
| Aug 20, 2025 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | -1.11% | 39,152 |
| Aug 19, 2025 | 3.70 | 3.74 | 3.61 | 3.61 | 3.61 | -1.90% | 56,769 |
| Aug 18, 2025 | 3.69 | 3.73 | 3.67 | 3.68 | 3.68 | -2.13% | 65,149 |
| Aug 15, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | -1.57% | 43,217 |
| Aug 14, 2025 | 3.85 | 3.86 | 3.76 | 3.82 | 3.82 | 0.26% | 55,918 |
| 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 |