5 DAY PERFORMANCE
+15.65%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-27.16%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.74 | $2.74 (0%) | $2.79 | $2.74 | 17.30 K | $973.04 M |
| 06/25/2026 | $2.67 | $2.71 (1.5%) | $2.76 | $2.67 | 55.83 K | $962.39 M |
| 06/24/2026 | $2.67 | $2.69 (0.75%) | $2.76 | $2.67 | 21.85 K | $955.29 M |
| 06/23/2026 | $2.60 | $2.62 (0.77%) | $2.68 | $2.60 | 20.11 K | $930.43 M |
| 06/22/2026 | $2.62 | $2.62 (0%) | $2.67 | $2.61 | 41.06 K | $930.43 M |
| 06/18/2026 | $2.61 | $2.56 (-1.92%) | $2.62 | $2.56 | 40.10 K | $909.12 M |
| 06/17/2026 | $2.63 | $2.61 (-0.76%) | $2.71 | $2.60 | 99.90 K | $926.88 M |
| 06/16/2026 | $2.71 | $2.69 (-0.74%) | $2.72 | $2.69 | 35.54 K | $955.29 M |
| 06/15/2026 | $2.82 | $2.80 (-0.71%) | $2.83 | $2.80 | 37.10 K | $994.35 M |
| 06/12/2026 | $2.71 | $2.72 (0.37%) | $2.74 | $2.70 | 15.83 K | $965.94 M |
| 06/11/2026 | $2.64 | $2.72 (3.03%) | $2.73 | $2.59 | 34.66 K | $965.94 M |
| 06/10/2026 | $2.68 | $2.61 (-2.61%) | $2.70 | $2.61 | 52.01 K | $926.88 M |
| 06/09/2026 | $2.77 | $2.75 (-0.72%) | $2.81 | $2.71 | 26.21 K | $976.59 M |
| 06/08/2026 | $2.81 | $2.81 (0%) | $2.84 | $2.79 | 32.40 K | $997.90 M |
| 06/05/2026 | $2.91 | $2.80 (-3.78%) | $2.91 | $2.79 | 32.10 K | $994.35 M |
| 06/04/2026 | $2.96 | $2.97 (0.34%) | $2.98 | $2.91 | 37.20 K | $1.05 B |
| 06/03/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.89 | 23.32 K | $1.03 B |
| 06/02/2026 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.92 | 39.60 K | $1.05 B |
| 06/01/2026 | $3.05 | $3.07 (0.66%) | $3.08 | $3.05 | 17.62 K | $1.09 B |
| 05/29/2026 | $3.03 | $3.07 (1.32%) | $3.08 | $3.03 | 29.00 K | $1.09 B |
| 05/28/2026 | $2.91 | $2.96 (1.72%) | $2.99 | $2.90 | 23.50 K | $1.05 B |
| 05/27/2026 | $2.89 | $2.87 (-0.69%) | $2.90 | $2.85 | 20.10 K | $1.02 B |
| 05/26/2026 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.89 | 22.01 K | $1.03 B |
| 05/22/2026 | $3.01 | $3.03 (0.66%) | $3.03 | $2.98 | 39.20 K | $1.08 B |
| 05/21/2026 | $2.88 | $2.99 (3.82%) | $2.99 | $2.86 | 24.63 K | $1.06 B |
| 05/20/2026 | $2.78 | $2.84 (2.16%) | $2.86 | $2.75 | 36.00 K | $1.01 B |
| 05/19/2026 | $2.75 | $2.78 (1.09%) | $2.78 | $2.73 | 36.14 K | $987.25 M |
| 05/18/2026 | $2.74 | $2.74 (0%) | $2.76 | $2.71 | 55.80 K | $973.04 M |
| 05/15/2026 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.67 | 43.56 K | $958.84 M |
| 05/14/2026 | $2.77 | $2.72 (-1.81%) | $2.80 | $2.72 | 47.92 K | $965.94 M |
| 05/13/2026 | $2.67 | $2.72 (1.87%) | $2.73 | $2.63 | 141.15 K | $965.94 M |
| 05/12/2026 | $3.02 | $3.00 (-0.66%) | $3.05 | $2.94 | 115.84 K | $1.07 B |
| 05/11/2026 | $3.07 | $3.06 (-0.33%) | $3.11 | $3.04 | 63.59 K | $1.09 B |
| 05/08/2026 | $3.08 | $3.07 (-0.32%) | $3.09 | $3.03 | 45.60 K | $1.09 B |
| 05/07/2026 | $3.10 | $3.05 (-1.61%) | $3.16 | $3.05 | 98.30 K | $1.08 B |
| 05/06/2026 | $3.10 | $3.24 (4.52%) | $3.30 | $3.07 | 139.33 K | $1.15 B |
| 05/05/2026 | $3.18 | $3.20 (0.63%) | $3.20 | $3.11 | 32.20 K | $1.14 B |
| 05/04/2026 | $3.18 | $3.12 (-1.89%) | $3.22 | $3.11 | 75.25 K | $1.11 B |
| 05/01/2026 | $3.12 | $3.09 (-0.96%) | $3.14 | $3.09 | 13.00 K | $1.10 B |
| 04/30/2026 | $2.98 | $3.11 (4.36%) | $3.11 | $2.97 | 50.43 K | $1.10 B |
| 04/29/2026 | $2.96 | $2.94 (-0.68%) | $2.98 | $2.90 | 32.50 K | $1.04 B |
| 04/28/2026 | $3.03 | $2.98 (-1.65%) | $3.04 | $2.98 | 60.74 K | $1.06 B |
| 04/27/2026 | $3.08 | $3.14 (1.95%) | $3.16 | $3.08 | 53.52 K | $1.12 B |
| 04/24/2026 | $3.08 | $3.15 (2.27%) | $3.19 | $3.05 | 163.80 K | $1.12 B |
| 04/23/2026 | $3.11 | $3.23 (3.86%) | $3.41 | $3.04 | 754.13 K | $1.15 B |
| 04/22/2026 | $3.25 | $3.30 (1.54%) | $3.31 | $3.25 | 61.76 K | $1.17 B |
| 04/21/2026 | $3.29 | $3.23 (-1.82%) | $3.30 | $3.22 | 164.80 K | $1.15 B |
| 04/20/2026 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.13 | 87.13 K | $1.12 B |
| 04/17/2026 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.24 | 63.51 K | $1.16 B |
| 04/16/2026 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.19 | 54.61 K | $1.14 B |
| 04/15/2026 | $3.18 | $3.21 (0.94%) | $3.24 | $3.16 | 103.20 K | $1.14 B |
| 04/14/2026 | $3.06 | $3.12 (1.96%) | $3.14 | $3.04 | 110.47 K | $1.11 B |
| 04/13/2026 | $2.70 | $2.78 (2.96%) | $2.80 | $2.69 | 120.61 K | $987.25 M |
| 04/10/2026 | $2.63 | $2.63 (0%) | $2.65 | $2.60 | 53.90 K | $933.98 M |
| 04/09/2026 | $2.62 | $2.62 (0%) | $2.65 | $2.59 | 31.95 K | $930.43 M |
| 04/08/2026 | $2.81 | $2.69 (-4.27%) | $2.82 | $2.64 | 95.30 K | $955.29 M |
| 04/07/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.52 | 322.10 K | $916.22 M |
| 04/06/2026 | $2.63 | $2.62 (-0.38%) | $2.66 | $2.59 | 36.00 K | $930.43 M |
| 04/02/2026 | $2.54 | $2.59 (1.97%) | $2.60 | $2.52 | 88.70 K | $919.77 M |
| 04/01/2026 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.53 | 43.00 K | $902.02 M |
| 03/31/2026 | $2.43 | $2.50 (2.88%) | $2.51 | $2.43 | 67.91 K | $887.81 M |
| 03/30/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.34 | 167.00 K | $838.09 M |
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.
