Evotec SE (EVO)
NASDAQ: EVO
· Real-Time Price · USD
4.01
0.13 (3.35%)
At close: Oct 03, 2025, 3:59 PM
3.98
-0.75%
After-hours: Oct 03, 2025, 06:46 PM EDT
EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | 3.35% | 70,136 |
| Oct 2, 2025 | 3.88 | 3.91 | 3.85 | 3.88 | 3.88 | 3.19% | 36,961 |
| Oct 1, 2025 | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | 3.58% | 58,211 |
| Sep 30, 2025 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | 2.54% | 59,400 |
| Sep 29, 2025 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | 1.72% | 63,500 |
| Sep 26, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | -1.69% | 14,101 |
| Sep 25, 2025 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -4.07% | 44,848 |
| 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 |
Page 1 of 136