5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+21.62%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
+16.88%
1 YEAR PERFORMANCE
-22.25%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.59 | $3.60 (0.28%) | $3.67 | $3.59 | 184.14 K | $1.28 B |
| 02/17/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 404.60 K | $1.25 B |
| 02/13/2026 | $3.49 | $3.51 (0.57%) | $3.64 | $3.49 | 926.53 K | $1.25 B |
| 02/12/2026 | $3.51 | $3.43 (-2.28%) | $3.51 | $3.39 | 301.93 K | $1.22 B |
| 02/11/2026 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.47 | 258.49 K | $1.24 B |
| 02/10/2026 | $3.62 | $3.60 (-0.55%) | $3.67 | $3.60 | 50.50 K | $1.28 B |
| 02/09/2026 | $3.60 | $3.68 (2.22%) | $3.69 | $3.59 | 193.83 K | $1.31 B |
| 02/06/2026 | $3.53 | $3.53 (0%) | $3.59 | $3.52 | 500.20 K | $1.25 B |
| 02/05/2026 | $3.62 | $3.52 (-2.76%) | $3.66 | $3.50 | 128.71 K | $1.25 B |
| 02/04/2026 | $3.74 | $3.72 (-0.53%) | $3.74 | $3.68 | 90.64 K | $1.32 B |
| 02/03/2026 | $3.72 | $3.79 (1.88%) | $3.82 | $3.70 | 207.52 K | $1.35 B |
| 02/02/2026 | $3.53 | $3.42 (-3.12%) | $3.55 | $3.38 | 343.34 K | $1.22 B |
| 01/30/2026 | $3.65 | $3.65 (0%) | $3.69 | $3.62 | 52.82 K | $1.30 B |
| 01/29/2026 | $3.72 | $3.78 (1.61%) | $3.78 | $3.67 | 103.30 K | $1.34 B |
| 01/28/2026 | $3.75 | $3.79 (1.07%) | $3.81 | $3.73 | 60.40 K | $1.35 B |
| 01/27/2026 | $3.68 | $3.66 (-0.54%) | $3.70 | $3.64 | 49.73 K | $1.30 B |
| 01/26/2026 | $3.61 | $3.64 (0.83%) | $3.67 | $3.61 | 45.10 K | $1.29 B |
| 01/23/2026 | $3.57 | $3.61 (1.12%) | $3.63 | $3.53 | 50.43 K | $1.28 B |
| 01/22/2026 | $3.56 | $3.59 (0.84%) | $3.63 | $3.56 | 54.40 K | $1.28 B |
| 01/21/2026 | $3.40 | $3.50 (2.94%) | $3.51 | $3.40 | 46.30 K | $1.24 B |
| 01/20/2026 | $3.41 | $3.39 (-0.59%) | $3.46 | $3.39 | 49.43 K | $1.20 B |
| 01/16/2026 | $3.65 | $3.61 (-1.1%) | $3.66 | $3.60 | 39.00 K | $1.28 B |
| 01/15/2026 | $3.64 | $3.62 (-0.55%) | $3.65 | $3.58 | 50.07 K | $1.29 B |
| 01/14/2026 | $3.70 | $3.70 (0%) | $3.72 | $3.60 | 93.87 K | $1.31 B |
| 01/13/2026 | $3.81 | $3.87 (1.57%) | $3.87 | $3.75 | 81.52 K | $1.38 B |
| 01/12/2026 | $3.73 | $3.76 (0.8%) | $3.76 | $3.67 | 92.20 K | $1.34 B |
| 01/09/2026 | $3.68 | $3.66 (-0.54%) | $3.69 | $3.59 | 43.50 K | $1.30 B |
| 01/08/2026 | $3.67 | $3.68 (0.27%) | $3.69 | $3.62 | 111.80 K | $1.31 B |
| 01/07/2026 | $3.58 | $3.63 (1.4%) | $3.66 | $3.58 | 116.40 K | $1.29 B |
| 01/06/2026 | $3.28 | $3.35 (2.13%) | $3.36 | $3.28 | 89.44 K | $1.19 B |
| 01/05/2026 | $3.16 | $3.19 (0.95%) | $3.19 | $3.10 | 84.74 K | $1.13 B |
| 01/02/2026 | $3.18 | $3.18 (0%) | $3.23 | $3.16 | 60.27 K | $1.13 B |
| 12/31/2025 | $3.10 | $3.08 (-0.65%) | $3.13 | $3.08 | 53.90 K | $1.09 B |
| 12/30/2025 | $3.14 | $3.12 (-0.64%) | $3.17 | $3.12 | 77.57 K | $1.11 B |
| 12/29/2025 | $3.11 | $3.15 (1.29%) | $3.18 | $3.11 | 71.90 K | $1.12 B |
| 12/26/2025 | $3.11 | $3.11 (0%) | $3.14 | $3.10 | 37.80 K | $1.11 B |
| 12/24/2025 | $3.08 | $3.13 (1.62%) | $3.14 | $3.03 | 35.40 K | $1.11 B |
| 12/23/2025 | $3.10 | $3.14 (1.29%) | $3.14 | $3.07 | 174.52 K | $1.12 B |
| 12/22/2025 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.96 | 581.80 K | $1.06 B |
| 12/19/2025 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.87 | 2.05 M | $1.05 B |
| 12/18/2025 | $3.04 | $2.93 (-3.62%) | $3.05 | $2.91 | 321.24 K | $1.04 B |
| 12/17/2025 | $3.00 | $2.94 (-2%) | $3.03 | $2.93 | 231.11 K | $1.04 B |
| 12/16/2025 | $2.99 | $3.01 (0.67%) | $3.02 | $2.97 | 191.50 K | $1.07 B |
| 12/15/2025 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.94 | 223.00 K | $1.06 B |
| 12/12/2025 | $3.07 | $3.01 (-1.95%) | $3.09 | $2.99 | 170.00 K | $1.07 B |
| 12/11/2025 | $3.02 | $3.07 (1.66%) | $3.07 | $2.98 | 151.60 K | $1.09 B |
| 12/10/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.95 | 170.34 K | $1.07 B |
| 12/09/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.86 | 143.74 K | $1.03 B |
| 12/08/2025 | $3.18 | $3.01 (-5.35%) | $3.18 | $2.98 | 187.41 K | $1.07 B |
| 12/05/2025 | $3.21 | $3.12 (-2.8%) | $3.23 | $3.10 | 50.30 K | $1.11 B |
| 12/04/2025 | $3.21 | $3.23 (0.62%) | $3.23 | $3.18 | 20.17 K | $1.15 B |
| 12/03/2025 | $3.08 | $3.19 (3.57%) | $3.20 | $3.08 | 62.09 K | $1.13 B |
| 12/02/2025 | $3.18 | $3.21 (0.94%) | $3.24 | $3.18 | 149.60 K | $1.14 B |
| 12/01/2025 | $3.31 | $3.19 (-3.63%) | $3.33 | $3.18 | 57.60 K | $1.13 B |
| 11/28/2025 | $3.32 | $3.33 (0.3%) | $3.35 | $3.30 | 19.60 K | $1.18 B |
| 11/26/2025 | $3.25 | $3.26 (0.31%) | $3.35 | $3.25 | 203.90 K | $1.16 B |
| 11/25/2025 | $3.12 | $3.23 (3.53%) | $3.23 | $3.12 | 240.21 K | $1.15 B |
| 11/24/2025 | $2.98 | $3.03 (1.68%) | $3.06 | $2.98 | 63.54 K | $1.08 B |
| 11/21/2025 | $2.93 | $2.97 (1.37%) | $3.03 | $2.93 | 56.43 K | $1.06 B |
| 11/20/2025 | $2.96 | $2.90 (-2.03%) | $2.99 | $2.89 | 33.43 K | $1.03 B |
| 11/19/2025 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.93 | 23.20 K | $1.06 B |
| 11/18/2025 | $2.98 | $2.96 (-0.67%) | $3.02 | $2.95 | 100.54 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
