5 DAY PERFORMANCE
+25.71%
1 MONTH PERFORMANCE
+30.19%
3 MONTH PERFORMANCE
+14.90%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
-13.02%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.21 | $3.12 (-2.8%) | $3.23 | $3.10 | 50.30 K | $1.11 B |
| 12/04/2025 | $3.21 | $3.23 (0.62%) | $3.23 | $3.18 | 20.17 K | $1.15 B |
| 12/03/2025 | $3.08 | $3.19 (3.57%) | $3.20 | $3.08 | 62.09 K | $1.13 B |
| 12/02/2025 | $3.18 | $3.21 (0.94%) | $3.24 | $3.18 | 149.60 K | $1.14 B |
| 12/01/2025 | $3.31 | $3.19 (-3.63%) | $3.33 | $3.18 | 57.60 K | $1.13 B |
| 11/28/2025 | $3.32 | $3.33 (0.3%) | $3.35 | $3.30 | 19.60 K | $1.18 B |
| 11/26/2025 | $3.25 | $3.26 (0.31%) | $3.35 | $3.25 | 203.90 K | $1.16 B |
| 11/25/2025 | $3.12 | $3.23 (3.53%) | $3.23 | $3.12 | 240.21 K | $1.15 B |
| 11/24/2025 | $2.98 | $3.03 (1.68%) | $3.06 | $2.98 | 63.54 K | $1.08 B |
| 11/21/2025 | $2.93 | $2.97 (1.37%) | $3.03 | $2.93 | 56.43 K | $1.06 B |
| 11/20/2025 | $2.96 | $2.90 (-2.03%) | $2.99 | $2.89 | 33.43 K | $1.03 B |
| 11/19/2025 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.93 | 23.20 K | $1.06 B |
| 11/18/2025 | $2.98 | $2.96 (-0.67%) | $3.02 | $2.95 | 100.54 K | $1.05 B |
| 11/17/2025 | $3.02 | $2.96 (-1.99%) | $3.04 | $2.94 | 63.20 K | $1.05 B |
| 11/14/2025 | $2.98 | $3.02 (1.34%) | $3.09 | $2.98 | 189.22 K | $1.07 B |
| 11/13/2025 | $3.19 | $3.17 (-0.63%) | $3.24 | $3.08 | 184.94 K | $1.13 B |
| 11/12/2025 | $3.08 | $3.14 (1.95%) | $3.16 | $3.08 | 110.41 K | $557.65 M |
| 11/11/2025 | $2.99 | $2.97 (-0.67%) | $2.99 | $2.95 | 45.12 K | $527.46 M |
| 11/10/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.97 | 72.41 K | $531.01 M |
| 11/07/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.01 | 108.25 K | $547.00 M |
| 11/06/2025 | $3.35 | $3.31 (-1.19%) | $3.37 | $3.30 | 51.50 K | $587.85 M |
| 11/05/2025 | $3.40 | $3.35 (-1.47%) | $3.42 | $3.30 | 178.24 K | $1.19 B |
| 11/04/2025 | $4.08 | $3.97 (-2.7%) | $4.09 | $3.89 | 200.01 K | $1.41 B |
| 11/03/2025 | $4.08 | $4.02 (-1.47%) | $4.08 | $4.01 | 27.91 K | $1.43 B |
| 10/31/2025 | $4.05 | $4.07 (0.49%) | $4.09 | $4.03 | 20.70 K | $1.45 B |
| 10/30/2025 | $4.11 | $4.06 (-1.22%) | $4.12 | $4.03 | 29.82 K | $1.44 B |
| 10/29/2025 | $4.16 | $4.15 (-0.24%) | $4.19 | $4.10 | 21.15 K | $1.47 B |
| 10/28/2025 | $4.11 | $4.13 (0.49%) | $4.17 | $4.05 | 22.71 K | $1.47 B |
| 10/27/2025 | $4.27 | $4.12 (-3.51%) | $4.27 | $4.12 | 65.72 K | $1.46 B |
| 10/24/2025 | $4.06 | $4.10 (0.99%) | $4.11 | $4.05 | 18.70 K | $1.46 B |
| 10/23/2025 | $4.00 | $4.04 (1%) | $4.04 | $3.97 | 33.24 K | $1.43 B |
| 10/22/2025 | $3.99 | $3.93 (-1.5%) | $3.99 | $3.88 | 41.10 K | $1.40 B |
| 10/21/2025 | $4.02 | $4.01 (-0.25%) | $4.04 | $3.96 | 21.40 K | $1.42 B |
| 10/20/2025 | $3.86 | $3.92 (1.55%) | $3.95 | $3.86 | 33.80 K | $1.39 B |
| 10/17/2025 | $3.90 | $3.88 (-0.51%) | $3.92 | $3.85 | 34.80 K | $1.38 B |
| 10/16/2025 | $3.99 | $4.00 (0.25%) | $4.06 | $3.97 | 62.41 K | $1.42 B |
| 10/15/2025 | $3.89 | $3.93 (1.03%) | $3.94 | $3.88 | 24.84 K | $1.40 B |
| 10/14/2025 | $3.87 | $3.88 (0.26%) | $3.88 | $3.80 | 51.50 K | $1.38 B |
| 10/13/2025 | $3.91 | $3.95 (1.02%) | $3.95 | $3.87 | 68.46 K | $1.40 B |
| 10/10/2025 | $3.92 | $3.87 (-1.28%) | $3.95 | $3.83 | 96.71 K | $1.37 B |
| 10/09/2025 | $3.87 | $3.94 (1.81%) | $3.94 | $3.87 | 38.40 K | $1.40 B |
| 10/08/2025 | $3.97 | $3.98 (0.25%) | $4.01 | $3.96 | 38.51 K | $1.41 B |
| 10/07/2025 | $3.97 | $3.92 (-1.26%) | $4.00 | $3.92 | 22.63 K | $1.39 B |
| 10/06/2025 | $4.05 | $3.99 (-1.48%) | $4.06 | $3.95 | 55.53 K | $1.42 B |
| 10/03/2025 | $3.93 | $4.01 (2.04%) | $4.02 | $3.91 | 70.24 K | $1.42 B |
| 10/02/2025 | $3.88 | $3.88 (0%) | $3.91 | $3.85 | 36.96 K | $1.38 B |
| 10/01/2025 | $3.65 | $3.76 (3.01%) | $3.77 | $3.65 | 58.21 K | $1.34 B |
| 09/30/2025 | $3.60 | $3.63 (0.83%) | $3.69 | $3.60 | 59.40 K | $1.29 B |
| 09/29/2025 | $3.55 | $3.54 (-0.28%) | $3.57 | $3.50 | 63.50 K | $1.26 B |
| 09/26/2025 | $3.48 | $3.48 (0%) | $3.52 | $3.47 | 14.10 K | $1.24 B |
| 09/25/2025 | $3.59 | $3.54 (-1.39%) | $3.60 | $3.53 | 44.85 K | $1.26 B |
| 09/24/2025 | $3.59 | $3.69 (2.79%) | $3.70 | $3.59 | 58.20 K | $1.31 B |
| 09/23/2025 | $3.64 | $3.68 (1.1%) | $3.69 | $3.64 | 34.00 K | $1.31 B |
| 09/22/2025 | $3.71 | $3.75 (1.08%) | $3.76 | $3.66 | 92.02 K | $1.33 B |
| 09/19/2025 | $3.70 | $3.64 (-1.62%) | $3.74 | $3.57 | 76.71 K | $1.29 B |
| 09/18/2025 | $3.73 | $3.73 (0%) | $3.77 | $3.70 | 23.00 K | $1.32 B |
| 09/17/2025 | $3.69 | $3.64 (-1.36%) | $3.71 | $3.63 | 28.90 K | $1.29 B |
| 09/16/2025 | $3.65 | $3.69 (1.1%) | $3.71 | $3.62 | 50.14 K | $1.31 B |
| 09/15/2025 | $3.50 | $3.50 (0%) | $3.55 | $3.48 | 24.23 K | $1.24 B |
| 09/12/2025 | $3.51 | $3.47 (-1.14%) | $3.51 | $3.43 | 15.31 K | $1.23 B |
| 09/11/2025 | $3.48 | $3.48 (0%) | $3.55 | $3.45 | 47.95 K | $1.24 B |
| 09/10/2025 | $3.47 | $3.41 (-1.73%) | $3.50 | $3.40 | 43.10 K | $1.21 B |
| 09/09/2025 | $3.47 | $3.44 (-0.86%) | $3.48 | $3.44 | 17.13 K | $1.22 B |
| 09/08/2025 | $3.47 | $3.49 (0.58%) | $3.51 | $3.43 | 26.90 K | $1.24 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.
