-
5 DAY PERFORMANCE
+21.76% -
1 MONTH PERFORMANCE
+72.05% -
3 MONTH PERFORMANCE
+69.94% -
6 MONTH PERFORMANCE
+5.52% -
YEAR-TO-DATE PERFORMANCE
-52.77% -
1 YEAR PERFORMANCE
-45.09%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.50 | $5.55 (0.91%) | $5.63 | $5.48 | 281,403 | $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 |
| 09/30/2024 | $3.58 | $3.65 (1.96%) | $3.66 | $3.55 | 122,784 | $647.16 M |
| 09/27/2024 | $3.57 | $3.57 (0%) | $3.59 | $3.47 | 116,721 | $632.97 M |
| 09/26/2024 | $3.46 | $3.49 (0.87%) | $3.52 | $3.42 | 244,200 | $618.79 M |
| 09/25/2024 | $3.37 | $3.33 (-1.19%) | $3.37 | $3.31 | 135,487 | $590.42 M |
| 09/24/2024 | $3.36 | $3.35 (-0.3%) | $3.37 | $3.32 | 127,133 | $593.97 M |
| 09/23/2024 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.24 | 62,743 | $579.78 M |
| 09/20/2024 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.38 | 47,744 | $601.06 M |
| 09/19/2024 | $3.67 | $3.64 (-0.82%) | $3.67 | $3.55 | 327,915 | $645.38 M |
| 09/18/2024 | $3.64 | $3.64 (0%) | $3.68 | $3.60 | 18,637 | $645.38 M |
| 09/17/2024 | $3.61 | $3.64 (0.83%) | $3.64 | $3.57 | 42,204 | $645.38 M |
| 09/16/2024 | $3.53 | $3.50 (-0.85%) | $3.54 | $3.48 | 21,303 | $620.56 M |
| 09/13/2024 | $3.46 | $3.54 (2.31%) | $3.55 | $3.46 | 53,700 | $627.65 M |
| 09/12/2024 | $3.41 | $3.41 (0%) | $3.41 | $3.36 | 54,238 | $604.60 M |
| 09/11/2024 | $3.37 | $3.43 (1.78%) | $3.45 | $3.33 | 82,300 | $608.15 M |
| 09/10/2024 | $3.32 | $3.36 (1.2%) | $3.37 | $3.27 | 33,200 | $595.74 M |
| 09/09/2024 | $3.33 | $3.34 (0.3%) | $3.36 | $3.30 | 36,571 | $592.19 M |
| 09/06/2024 | $3.43 | $3.36 (-2.04%) | $3.45 | $3.30 | 178,800 | $595.74 M |
| 09/05/2024 | $3.47 | $3.42 (-1.44%) | $3.49 | $3.38 | 29,600 | $606.38 M |
| 09/04/2024 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.29 | 73,030 | $585.10 M |
| 09/03/2024 | $3.56 | $3.45 (-3.09%) | $3.56 | $3.43 | 104,885 | $611.70 M |
| 08/30/2024 | $3.79 | $3.77 (-0.53%) | $3.80 | $3.69 | 41,515 | $668.43 M |
| 08/29/2024 | $3.71 | $3.71 (0%) | $3.73 | $3.66 | 49,731 | $657.80 M |
| 08/28/2024 | $3.65 | $3.60 (-1.37%) | $3.65 | $3.56 | 57,400 | $638.29 M |
| 08/27/2024 | $3.78 | $3.80 (0.53%) | $3.85 | $3.76 | 89,946 | $673.75 M |
| 08/26/2024 | $3.34 | $3.52 (5.39%) | $3.53 | $3.34 | 85,900 | $624.11 M |
| 08/23/2024 | $3.25 | $3.35 (3.08%) | $3.36 | $3.24 | 61,241 | $593.97 M |
| 08/22/2024 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.08 | 49,638 | $547.87 M |
| 08/21/2024 | $3.13 | $3.10 (-0.96%) | $3.14 | $3.09 | 105,186 | $549.64 M |
| 08/20/2024 | $3.22 | $3.20 (-0.62%) | $3.22 | $3.18 | 106,300 | $567.37 M |
| 08/19/2024 | $3.22 | $3.21 (-0.31%) | $3.26 | $3.18 | 181,999 | $569.14 M |