5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
+19.09%
6 MONTH PERFORMANCE
-13.99%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-64.36%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $4.25 | $4.16 (-2.12%) | $4.33 | $4.15 | 184,282 | $1.48 B |
| 12/30/2024 | $4.53 | $4.34 (-4.19%) | $4.53 | $4.27 | 93,800 | $1.54 B |
| 12/27/2024 | $4.52 | $4.54 (0.44%) | $4.75 | $4.46 | 273,200 | $1.61 B |
| 12/26/2024 | $4.93 | $4.88 (-1.01%) | $5.00 | $4.85 | 57,200 | $1.73 B |
| 12/24/2024 | $4.49 | $5.00 (11.36%) | $5.10 | $4.45 | 279,800 | $1.77 B |
| 12/23/2024 | $4.40 | $4.46 (1.36%) | $4.47 | $4.33 | 87,600 | $1.58 B |
| 12/20/2024 | $4.33 | $4.47 (3.23%) | $4.57 | $4.33 | 1.73 M | $1.59 B |
| 12/19/2024 | $4.39 | $4.40 (0.23%) | $4.50 | $4.33 | 191,824 | $1.56 B |
| 12/18/2024 | $4.59 | $4.33 (-5.66%) | $4.59 | $4.33 | 197,200 | $767.91 M |
| 12/17/2024 | $4.71 | $4.78 (1.49%) | $4.81 | $4.68 | 159,770 | $847.72 M |
| 12/16/2024 | $4.48 | $4.67 (4.24%) | $4.70 | $4.42 | 194,400 | $828.21 M |
| 12/13/2024 | $4.59 | $4.49 (-2.18%) | $4.59 | $4.39 | 123,129 | $796.29 M |
| 12/12/2024 | $4.66 | $4.62 (-0.86%) | $4.67 | $4.58 | 117,710 | $819.34 M |
| 12/11/2024 | $4.66 | $4.70 (0.86%) | $4.76 | $4.58 | 137,046 | $833.53 M |
| 12/10/2024 | $4.69 | $4.67 (-0.43%) | $4.75 | $4.62 | 125,800 | $828.21 M |
| 12/09/2024 | $4.67 | $4.70 (0.64%) | $4.73 | $4.63 | 142,900 | $833.53 M |
| 12/06/2024 | $4.61 | $4.61 (0%) | $4.66 | $4.57 | 51,009 | $817.57 M |
| 12/05/2024 | $4.65 | $4.71 (1.29%) | $4.74 | $4.63 | 81,508 | $835.31 M |
| 12/04/2024 | $4.57 | $4.58 (0.22%) | $4.59 | $4.50 | 43,116 | $812.25 M |
| 12/03/2024 | $4.64 | $4.54 (-2.16%) | $4.64 | $4.48 | 64,475 | $805.16 M |
| 12/02/2024 | $4.64 | $4.72 (1.72%) | $4.74 | $4.62 | 74,400 | $837.08 M |
| 11/29/2024 | $4.72 | $4.69 (-0.64%) | $4.76 | $4.66 | 64,435 | $831.76 M |
| 11/27/2024 | $4.84 | $4.83 (-0.21%) | $4.89 | $4.78 | 145,857 | $856.59 M |
| 11/26/2024 | $4.72 | $4.76 (0.85%) | $4.78 | $4.67 | 172,218 | $844.17 M |
| 11/25/2024 | $4.70 | $4.89 (4.04%) | $4.90 | $4.70 | 309,632 | $867.23 M |
| 11/22/2024 | $4.37 | $4.49 (2.75%) | $4.50 | $4.28 | 638,730 | $796.29 M |
| 11/21/2024 | $5.20 | $5.35 (2.88%) | $5.37 | $5.16 | 87,500 | $948.81 M |
| 11/20/2024 | $5.23 | $5.30 (1.34%) | $5.36 | $5.15 | 98,900 | $939.94 M |
| 11/19/2024 | $5.03 | $5.15 (2.39%) | $5.18 | $4.99 | 277,300 | $913.34 M |
| 11/18/2024 | $5.50 | $5.55 (0.91%) | $5.63 | $5.48 | 281,500 | $984.04 M |
| 11/15/2024 | $5.52 | $5.44 (-1.45%) | $5.64 | $5.38 | 1.16 M | $964.53 M |
| 11/14/2024 | $4.61 | $5.10 (10.63%) | $5.42 | $4.49 | 1.64 M | $904.25 M |
| 11/13/2024 | $4.54 | $4.55 (0.22%) | $4.57 | $4.45 | 92,823 | $806.73 M |
| 11/12/2024 | $4.59 | $4.44 (-3.27%) | $4.64 | $4.34 | 215,830 | $787.23 M |
| 11/11/2024 | $4.95 | $4.87 (-1.62%) | $4.95 | $4.65 | 574,241 | $863.47 M |
| 11/08/2024 | $4.15 | $4.13 (-0.48%) | $4.20 | $4.08 | 188,542 | $732.26 M |
| 11/07/2024 | $4.24 | $4.25 (0.24%) | $4.28 | $4.19 | 978,228 | $753.54 M |
| 11/06/2024 | $3.79 | $3.87 (2.11%) | $3.87 | $3.69 | 152,818 | $686.16 M |
| 11/05/2024 | $4.62 | $4.58 (-0.87%) | $4.63 | $4.52 | 777,842 | $812.05 M |
| 11/04/2024 | $4.39 | $4.40 (0.23%) | $4.47 | $4.36 | 386,600 | $780.14 M |
| 11/01/2024 | $3.89 | $3.88 (-0.26%) | $3.94 | $3.84 | 345,500 | $687.94 M |
| 10/31/2024 | $3.88 | $3.87 (-0.26%) | $3.90 | $3.82 | 56,017 | $686.16 M |
| 10/30/2024 | $3.93 | $3.96 (0.76%) | $4.00 | $3.92 | 39,210 | $702.12 M |
| 10/29/2024 | $3.93 | $3.92 (-0.25%) | $4.03 | $3.90 | 92,109 | $695.03 M |
| 10/28/2024 | $3.80 | $3.86 (1.58%) | $3.87 | $3.79 | 79,400 | $684.39 M |
| 10/25/2024 | $3.57 | $3.52 (-1.4%) | $3.57 | $3.52 | 39,716 | $624.11 M |
| 10/24/2024 | $3.64 | $3.63 (-0.27%) | $3.66 | $3.57 | 96,200 | $643.61 M |
| 10/23/2024 | $3.53 | $3.55 (0.57%) | $3.56 | $3.47 | 161,011 | $629.43 M |
| 10/22/2024 | $3.21 | $3.27 (1.87%) | $3.28 | $3.20 | 85,040 | $579.78 M |
| 10/21/2024 | $3.22 | $3.17 (-1.55%) | $3.23 | $3.16 | 96,700 | $562.05 M |
| 10/18/2024 | $3.20 | $3.22 (0.63%) | $3.23 | $3.17 | 94,905 | $570.92 M |
| 10/17/2024 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.05 | 57,636 | $546.09 M |
| 10/16/2024 | $2.98 | $3.01 (1.01%) | $3.02 | $2.98 | 184,141 | $533.68 M |
| 10/15/2024 | $2.95 | $2.90 (-1.69%) | $2.97 | $2.90 | 140,913 | $514.18 M |
| 10/14/2024 | $2.97 | $2.96 (-0.34%) | $2.98 | $2.90 | 199,361 | $524.82 M |
| 10/11/2024 | $3.13 | $3.14 (0.32%) | $3.16 | $3.13 | 83,192 | $556.73 M |
| 10/10/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.08 | 65,923 | $553.19 M |
| 10/09/2024 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.18 | 20,030 | $565.60 M |
| 10/08/2024 | $3.28 | $3.26 (-0.61%) | $3.28 | $3.21 | 111,140 | $578.01 M |
| 10/07/2024 | $3.35 | $3.34 (-0.3%) | $3.39 | $3.31 | 96,508 | $592.19 M |
| 10/04/2024 | $3.41 | $3.43 (0.59%) | $3.44 | $3.39 | 33,712 | $608.15 M |
| 10/03/2024 | $3.36 | $3.36 (0%) | $3.38 | $3.33 | 37,700 | $595.74 M |
| 10/02/2024 | $3.35 | $3.42 (2.09%) | $3.44 | $3.29 | 94,877 | $606.38 M |
| 10/01/2024 | $3.58 | $3.51 (-1.96%) | $3.58 | $3.48 | 189,336 | $622.34 M |