5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-12.41%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-49.08%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.74 | $3.60 (-3.74%) | $3.74 | $3.59 | 493,028 | $2.55 B |
| 04/16/2025 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.27 | 44,221 | $2.32 B |
| 04/15/2025 | $3.39 | $3.37 (-0.59%) | $3.40 | $3.33 | 65,309 | $2.39 B |
| 04/14/2025 | $3.27 | $3.30 (0.92%) | $3.35 | $3.27 | 25,320 | $2.34 B |
| 04/11/2025 | $3.04 | $3.18 (4.61%) | $3.18 | $3.02 | 36,600 | $2.26 B |
| 04/10/2025 | $3.16 | $3.06 (-3.16%) | $3.16 | $2.99 | 84,803 | $2.17 B |
| 04/09/2025 | $3.01 | $3.25 (7.97%) | $3.32 | $2.95 | 53,829 | $2.31 B |
| 04/08/2025 | $3.18 | $3.04 (-4.4%) | $3.18 | $2.99 | 65,500 | $2.16 B |
| 04/07/2025 | $2.89 | $2.97 (2.77%) | $3.05 | $2.84 | 106,100 | $2.11 B |
| 04/04/2025 | $3.09 | $3.06 (-0.97%) | $3.13 | $3.00 | 75,433 | $2.17 B |
| 04/03/2025 | $3.27 | $3.22 (-1.53%) | $3.31 | $3.22 | 52,535 | $2.28 B |
| 04/02/2025 | $3.19 | $3.23 (1.25%) | $3.28 | $3.16 | 45,353 | $2.29 B |
| 04/01/2025 | $3.36 | $3.34 (-0.6%) | $3.37 | $3.31 | 54,700 | $2.37 B |
| 03/31/2025 | $3.33 | $3.34 (0.3%) | $3.36 | $3.28 | 31,800 | $1.18 B |
| 03/28/2025 | $3.29 | $3.31 (0.61%) | $3.31 | $3.25 | 23,322 | $1.17 B |
| 03/27/2025 | $3.29 | $3.32 (0.91%) | $3.35 | $3.29 | 74,319 | $1.18 B |
| 03/26/2025 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.41 | 21,200 | $1.21 B |
| 03/25/2025 | $3.59 | $3.51 (-2.23%) | $3.59 | $3.49 | 30,721 | $1.24 B |
| 03/24/2025 | $3.53 | $3.63 (2.83%) | $3.63 | $3.53 | 67,628 | $1.29 B |
| 03/21/2025 | $3.38 | $3.51 (3.85%) | $3.58 | $3.38 | 572,500 | $1.24 B |
| 03/20/2025 | $3.50 | $3.52 (0.57%) | $3.54 | $3.48 | 492,115 | $1.25 B |
| 03/19/2025 | $3.54 | $3.61 (1.98%) | $3.66 | $3.54 | 32,600 | $1.28 B |
| 03/18/2025 | $3.67 | $3.64 (-0.82%) | $3.68 | $3.61 | 58,917 | $1.29 B |
| 03/17/2025 | $3.55 | $3.59 (1.13%) | $3.63 | $3.53 | 80,000 | $1.27 B |
| 03/14/2025 | $3.49 | $3.51 (0.57%) | $3.53 | $3.46 | 109,745 | $1.24 B |
| 03/13/2025 | $3.36 | $3.39 (0.89%) | $3.45 | $3.35 | 141,703 | $1.20 B |
| 03/12/2025 | $3.48 | $3.42 (-1.72%) | $3.48 | $3.38 | 42,148 | $1.21 B |
| 03/11/2025 | $3.56 | $3.49 (-1.97%) | $3.56 | $3.41 | 85,644 | $1.24 B |
| 03/10/2025 | $3.49 | $3.51 (0.57%) | $3.53 | $3.45 | 74,700 | $1.24 B |
| 03/07/2025 | $3.62 | $3.64 (0.55%) | $3.67 | $3.58 | 29,200 | $1.29 B |
| 03/06/2025 | $3.84 | $3.67 (-4.43%) | $3.84 | $3.65 | 91,635 | $1.30 B |
| 03/05/2025 | $3.88 | $3.89 (0.26%) | $3.96 | $3.86 | 79,300 | $1.38 B |
| 03/04/2025 | $3.85 | $3.92 (1.82%) | $3.97 | $3.79 | 162,200 | $1.39 B |
| 03/03/2025 | $4.34 | $4.21 (-3%) | $4.35 | $4.17 | 44,400 | $1.49 B |
| 02/28/2025 | $4.33 | $4.22 (-2.54%) | $4.34 | $4.21 | 137,229 | $1.50 B |
| 02/27/2025 | $4.27 | $4.39 (2.81%) | $4.47 | $4.25 | 57,649 | $1.56 B |
| 02/26/2025 | $4.27 | $4.30 (0.7%) | $4.35 | $4.26 | 33,800 | $1.53 B |
| 02/25/2025 | $4.47 | $4.37 (-2.24%) | $4.47 | $4.32 | 25,100 | $1.55 B |
| 02/24/2025 | $4.58 | $4.46 (-2.62%) | $4.58 | $4.44 | 85,000 | $1.58 B |
| 02/21/2025 | $4.42 | $4.44 (0.45%) | $4.44 | $4.39 | 14,900 | $1.57 B |
| 02/20/2025 | $4.45 | $4.46 (0.22%) | $4.49 | $4.43 | 78,347 | $1.58 B |
| 02/19/2025 | $4.42 | $4.42 (0%) | $4.47 | $4.40 | 44,607 | $1.57 B |
| 02/18/2025 | $4.63 | $4.63 (0%) | $4.70 | $4.62 | 32,400 | $1.64 B |
| 02/14/2025 | $4.62 | $4.58 (-0.87%) | $4.63 | $4.56 | 38,500 | $1.62 B |
| 02/13/2025 | $4.57 | $4.59 (0.44%) | $4.65 | $4.55 | 27,400 | $1.63 B |
| 02/12/2025 | $4.31 | $4.48 (3.94%) | $4.49 | $4.31 | 15,900 | $1.59 B |
| 02/11/2025 | $4.40 | $4.41 (0.23%) | $4.41 | $4.35 | 22,927 | $1.56 B |
| 02/10/2025 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.50 | 25,500 | $1.60 B |
| 02/07/2025 | $4.57 | $4.45 (-2.63%) | $4.61 | $4.44 | 34,273 | $1.58 B |
| 02/06/2025 | $4.71 | $4.70 (-0.21%) | $4.76 | $4.69 | 59,400 | $1.67 B |
| 02/05/2025 | $4.61 | $4.71 (2.17%) | $4.74 | $4.61 | 36,117 | $1.67 B |
| 02/04/2025 | $4.27 | $4.35 (1.87%) | $4.38 | $4.24 | 29,234 | $1.54 B |
| 02/03/2025 | $4.33 | $4.31 (-0.46%) | $4.44 | $4.27 | 42,313 | $1.53 B |
| 01/31/2025 | $4.42 | $4.52 (2.26%) | $4.54 | $4.40 | 144,228 | $1.60 B |
| 01/30/2025 | $4.34 | $4.49 (3.46%) | $4.52 | $4.34 | 86,500 | $1.59 B |
| 01/29/2025 | $4.25 | $4.22 (-0.71%) | $4.25 | $4.20 | 20,700 | $1.50 B |
| 01/28/2025 | $4.34 | $4.20 (-3.23%) | $4.34 | $4.18 | 68,102 | $1.49 B |
| 01/27/2025 | $4.33 | $4.34 (0.23%) | $4.38 | $4.29 | 33,400 | $1.54 B |
| 01/24/2025 | $4.26 | $4.30 (0.94%) | $4.32 | $4.23 | 40,310 | $1.53 B |
| 01/23/2025 | $4.15 | $4.16 (0.24%) | $4.17 | $4.05 | 42,770 | $1.48 B |
| 01/22/2025 | $4.17 | $4.13 (-0.96%) | $4.19 | $4.12 | 118,828 | $1.46 B |
| 01/21/2025 | $4.15 | $4.13 (-0.48%) | $4.17 | $4.10 | 37,243 | $1.46 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.
