5 DAY PERFORMANCE
-15.64%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
-14.93%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-11.73%
Evotec SE Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $3.96 | $3.97 (0.25%) | $4.04 | $3.91 | 385.87 K | |
05/29/2025 | $3.97 | $3.78 (-4.79%) | $3.97 | $3.78 | 168.33 K | $2.68 B |
05/28/2025 | $4.10 | $3.96 (-3.41%) | $4.11 | $3.96 | 58.33 K | $2.81 B |
05/27/2025 | $4.43 | $4.28 (-3.39%) | $4.48 | $4.22 | 148.71 K | $3.04 B |
05/23/2025 | $4.58 | $4.73 (3.28%) | $4.80 | $4.58 | 530.80 K | $3.36 B |
05/22/2025 | $3.84 | $4.03 (4.95%) | $4.07 | $3.84 | 153.41 K | $2.86 B |
05/21/2025 | $4.01 | $4.01 (0%) | $4.07 | $4.00 | 39.40 K | $2.85 B |
05/20/2025 | $3.99 | $4.07 (2.01%) | $4.09 | $3.96 | 107.73 K | $2.89 B |
05/19/2025 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.96 | 84.20 K | $2.82 B |
05/16/2025 | $4.08 | $4.06 (-0.49%) | $4.10 | $4.01 | 44.25 K | $2.88 B |
05/15/2025 | $3.95 | $3.94 (-0.25%) | $3.99 | $3.92 | 86.30 K | $2.80 B |
05/14/2025 | $4.13 | $4.08 (-1.21%) | $4.16 | $3.99 | 340.90 K | $2.90 B |
05/13/2025 | $4.18 | $4.20 (0.48%) | $4.22 | $4.13 | 77.01 K | $2.98 B |
05/12/2025 | $4.10 | $4.17 (1.71%) | $4.18 | $4.05 | 144.85 K | $2.96 B |
05/09/2025 | $4.23 | $4.30 (1.65%) | $4.38 | $4.23 | 188.05 K | $3.05 B |
05/08/2025 | $4.01 | $3.91 (-2.49%) | $4.01 | $3.91 | 313.60 K | $2.77 B |
05/07/2025 | $4.13 | $4.17 (0.97%) | $4.18 | $4.00 | 420.00 K | $2.96 B |
05/06/2025 | $4.12 | $4.05 (-1.7%) | $4.20 | $4.05 | 652.50 K | $2.87 B |
05/05/2025 | $4.28 | $4.17 (-2.57%) | $4.29 | $4.17 | 23.80 K | $2.96 B |
05/02/2025 | $4.29 | $4.29 (0%) | $4.38 | $4.27 | 55.74 K | $3.04 B |
05/01/2025 | $4.20 | $4.23 (0.71%) | $4.24 | $4.16 | 24.00 K | $3.00 B |
04/30/2025 | $4.15 | $4.20 (1.2%) | $4.21 | $4.06 | 37.20 K | $2.98 B |
04/29/2025 | $4.25 | $4.27 (0.47%) | $4.30 | $4.16 | 58.13 K | $3.03 B |
04/28/2025 | $4.23 | $4.30 (1.65%) | $4.30 | $4.21 | 41.50 K | $3.05 B |
04/25/2025 | $4.09 | $4.22 (3.18%) | $4.22 | $4.04 | 21.00 K | $2.99 B |
04/24/2025 | $4.14 | $4.21 (1.69%) | $4.22 | $4.12 | 68.25 K | $2.99 B |
04/23/2025 | $4.05 | $4.09 (0.99%) | $4.15 | $4.04 | 101.20 K | $2.90 B |
04/22/2025 | $3.77 | $3.97 (5.31%) | $3.97 | $3.77 | 339.70 K | $2.82 B |
04/21/2025 | $3.47 | $3.58 (3.17%) | $3.60 | $3.47 | 81.20 K | $2.54 B |
04/17/2025 | $3.74 | $3.60 (-3.74%) | $3.74 | $3.59 | 494.10 K | $2.55 B |
04/16/2025 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.27 | 44.22 K | $2.32 B |
04/15/2025 | $3.39 | $3.37 (-0.59%) | $3.40 | $3.33 | 65.31 K | $2.39 B |
04/14/2025 | $3.27 | $3.30 (0.92%) | $3.35 | $3.27 | 25.32 K | $2.34 B |
04/11/2025 | $3.04 | $3.18 (4.61%) | $3.18 | $3.02 | 36.60 K | $2.26 B |
04/10/2025 | $3.16 | $3.06 (-3.16%) | $3.16 | $2.99 | 84.80 K | $2.17 B |
04/09/2025 | $3.01 | $3.25 (7.97%) | $3.32 | $2.95 | 53.83 K | $2.31 B |
04/08/2025 | $3.18 | $3.04 (-4.4%) | $3.18 | $2.99 | 65.50 K | $2.16 B |
04/07/2025 | $2.89 | $2.97 (2.77%) | $3.05 | $2.84 | 106.10 K | $2.11 B |
04/04/2025 | $3.09 | $3.06 (-0.97%) | $3.13 | $3.00 | 75.43 K | $2.17 B |
04/03/2025 | $3.27 | $3.22 (-1.53%) | $3.31 | $3.22 | 52.54 K | $2.28 B |
04/02/2025 | $3.19 | $3.23 (1.25%) | $3.28 | $3.16 | 45.35 K | $2.29 B |
04/01/2025 | $3.36 | $3.34 (-0.6%) | $3.37 | $3.31 | 54.70 K | $2.37 B |
03/31/2025 | $3.33 | $3.34 (0.3%) | $3.36 | $3.28 | 31.80 K | $2.37 B |
03/28/2025 | $3.29 | $3.31 (0.61%) | $3.31 | $3.25 | 23.32 K | $2.35 B |
03/27/2025 | $3.29 | $3.32 (0.91%) | $3.35 | $3.29 | 74.32 K | $2.36 B |
03/26/2025 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.41 | 21.20 K | $2.42 B |
03/25/2025 | $3.59 | $3.51 (-2.23%) | $3.59 | $3.49 | 30.72 K | $2.49 B |
03/24/2025 | $3.53 | $3.63 (2.83%) | $3.63 | $3.53 | 67.63 K | $2.58 B |
03/21/2025 | $3.38 | $3.51 (3.85%) | $3.58 | $3.38 | 572.50 K | $2.49 B |
03/20/2025 | $3.50 | $3.52 (0.57%) | $3.54 | $3.48 | 492.12 K | $2.50 B |
03/19/2025 | $3.54 | $3.61 (1.98%) | $3.66 | $3.54 | 32.60 K | $2.56 B |
03/18/2025 | $3.67 | $3.64 (-0.82%) | $3.68 | $3.61 | 58.92 K | $2.58 B |
03/17/2025 | $3.55 | $3.59 (1.13%) | $3.63 | $3.53 | 80.00 K | $2.55 B |
03/14/2025 | $3.49 | $3.51 (0.57%) | $3.53 | $3.46 | 109.75 K | $2.49 B |
03/13/2025 | $3.36 | $3.39 (0.89%) | $3.45 | $3.35 | 141.70 K | $2.40 B |
03/12/2025 | $3.48 | $3.42 (-1.72%) | $3.48 | $3.38 | 42.15 K | $2.43 B |
03/11/2025 | $3.56 | $3.49 (-1.97%) | $3.56 | $3.41 | 85.64 K | $2.48 B |
03/10/2025 | $3.49 | $3.51 (0.57%) | $3.53 | $3.45 | 74.70 K | $2.49 B |
03/07/2025 | $3.62 | $3.64 (0.55%) | $3.67 | $3.58 | 29.20 K | $2.58 B |
03/06/2025 | $3.84 | $3.67 (-4.43%) | $3.84 | $3.65 | 91.64 K | $2.60 B |
03/05/2025 | $3.88 | $3.89 (0.26%) | $3.96 | $3.86 | 79.30 K | $2.76 B |
03/04/2025 | $3.85 | $3.92 (1.82%) | $3.97 | $3.79 | 162.20 K | $2.78 B |
03/03/2025 | $4.34 | $4.21 (-3%) | $4.35 | $4.17 | 44.40 K | $2.99 B |