5 DAY PERFORMANCE
+89.38%
1 MONTH PERFORMANCE
+67.40%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-23.10%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.53 | 94.42 K | $558.18 M |
| 10/07/2026 | $1.60 | $1.61 (0.63%) | $1.63 | $1.58 | 93.14 K | $572.40 M |
| 10/06/2026 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.61 | 195.01 K | $579.51 M |
| 10/05/2026 | $1.61 | $1.66 (3.11%) | $1.73 | $1.61 | 342.00 K | $590.18 M |
| 10/02/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.59 | 52.03 K | $568.84 M |
| 10/01/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 119.05 K | $586.62 M |
| 09/30/2026 | $1.70 | $1.71 (0.59%) | $1.71 | $1.69 | 101.61 K | $607.95 M |
| 09/29/2026 | $1.60 | $1.64 (2.5%) | $1.64 | $1.60 | 94.94 K | $583.07 M |
| 09/28/2026 | $1.56 | $1.59 (1.92%) | $1.59 | $1.56 | 187.83 K | $565.29 M |
| 09/25/2026 | $1.54 | $1.56 (1.3%) | $1.56 | $1.52 | 20.62 K | $554.62 M |
| 09/24/2026 | $1.52 | $1.53 (0.66%) | $1.54 | $1.51 | 29.85 K | $543.96 M |
| 09/23/2026 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.53 | 37.26 K | $547.51 M |
| 09/22/2026 | $1.55 | $1.58 (1.94%) | $1.58 | $1.53 | 126.96 K | $561.73 M |
| 09/21/2026 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.50 | 685.70 K | $547.51 M |
| 09/18/2026 | $1.74 | $1.60 (-8.05%) | $1.75 | $1.57 | 1.38 M | $568.84 M |
| 09/17/2026 | $1.62 | $1.67 (3.09%) | $1.68 | $1.62 | 21.50 K | $593.73 M |
| 09/16/2026 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.61 | 24.92 K | $579.51 M |
| 09/15/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.60 | 102.20 K | $579.51 M |
| 09/14/2026 | $1.68 | $1.68 (0%) | $1.69 | $1.66 | 37.70 K | $597.29 M |
| 09/11/2026 | $1.73 | $1.73 (0%) | $1.76 | $1.72 | 42.52 K | $615.06 M |
| 09/10/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.74 | 24.00 K | $629.28 M |
| 09/09/2026 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.81 | 43.75 K | $643.50 M |
| 09/08/2026 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.80 | 64.21 K | $647.06 M |
| 09/04/2026 | $1.86 | $1.86 (0%) | $1.86 | $1.84 | 121.91 K | $661.28 M |
| 09/03/2026 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.89 | 94.30 K | $675.50 M |
| 09/02/2026 | $1.88 | $1.90 (1.06%) | $1.93 | $1.88 | 48.22 K | $675.50 M |
| 09/01/2026 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.80 | 38.41 K | $639.95 M |
| 08/31/2026 | $1.88 | $1.88 (0%) | $1.89 | $1.86 | 65.94 K | $668.39 M |
| 08/28/2026 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 28.22 K | $679.06 M |
| 08/27/2026 | $1.95 | $1.97 (1.03%) | $1.97 | $1.95 | 31.30 K | $700.39 M |
| 08/26/2026 | $1.95 | $1.95 (0%) | $1.96 | $1.93 | 31.10 K | $693.28 M |
| 08/25/2026 | $1.88 | $1.89 (0.53%) | $1.90 | $1.87 | 25.34 K | $671.95 M |
| 08/24/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.89 | 22.65 K | $671.95 M |
| 08/21/2026 | $1.92 | $1.93 (0.52%) | $1.95 | $1.92 | 40.90 K | $686.17 M |
| 08/20/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.92 | 79.22 K | $696.83 M |
| 08/19/2026 | $1.90 | $1.98 (4.21%) | $1.98 | $1.90 | 34.91 K | $703.94 M |
| 08/18/2026 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.89 | 21.90 K | $679.06 M |
| 08/17/2026 | $1.94 | $1.96 (1.03%) | $1.96 | $1.92 | 30.21 K | $696.83 M |
| 08/14/2026 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.94 | 42.00 K | $696.83 M |
| 08/13/2026 | $2.02 | $2.02 (0%) | $2.03 | $1.99 | 28.50 K | $718.17 M |
| 08/12/2026 | $2.11 | $2.19 (3.79%) | $2.20 | $2.09 | 49.40 K | $778.61 M |
| 08/11/2026 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.10 | 50.54 K | $745.76 M |
| 08/10/2026 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.08 | 49.80 K | $738.66 M |
| 08/07/2026 | $1.99 | $2.00 (0.5%) | $2.01 | $1.97 | 49.40 K | $710.25 M |
| 08/06/2026 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.93 | 66.80 K | $692.49 M |
| 08/05/2026 | $1.97 | $1.98 (0.51%) | $1.99 | $1.95 | 455.00 K | $703.15 M |
| 08/04/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.93 | 16.20 K | $692.49 M |
| 08/03/2026 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.94 | 79.03 K | $688.94 M |
| 07/31/2026 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.90 | 34.17 K | $678.29 M |
| 07/30/2026 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.93 | 43.93 K | $685.39 M |
| 07/29/2026 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.92 | 73.00 K | $685.39 M |
| 07/28/2026 | $1.96 | $1.96 (0%) | $2.00 | $1.95 | 50.29 K | $696.04 M |
| 07/27/2026 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.91 | 106.40 K | $681.84 M |
| 07/24/2026 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.94 | 33.60 K | $688.94 M |
| 07/23/2026 | $1.96 | $1.98 (1.02%) | $1.98 | $1.95 | 46.70 K | $703.15 M |
| 07/22/2026 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.94 | 23.80 K | $692.49 M |
| 07/21/2026 | $2.00 | $2.00 (0%) | $2.06 | $1.99 | 29.93 K | $710.25 M |
| 07/20/2026 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.98 | 82.24 K | $703.15 M |
| 07/17/2026 | $1.99 | $1.96 (-1.51%) | $2.04 | $1.95 | 28.70 K | $696.04 M |
| 07/16/2026 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.96 | 71.30 K | $699.60 M |
| 07/15/2026 | $1.98 | $2.01 (1.52%) | $2.03 | $1.97 | 132.65 K | $713.80 M |
| 07/14/2026 | $2.17 | $2.14 (-1.38%) | $2.19 | $2.10 | 271.09 K | $759.97 M |
| 07/13/2026 | $2.75 | $2.43 (-11.64%) | $2.78 | $2.33 | 158.96 K | $862.95 M |
| 07/10/2026 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.76 | 31.02 K | $990.80 M |
| 07/09/2026 | $2.76 | $2.84 (2.9%) | $2.86 | $2.76 | 14.72 K | $1.01 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.
