5 DAY PERFORMANCE
+21.98%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
+30.21%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
-39.34%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/17/2025 | $4.11 | $4.11 (0%) | $4.14 | $4.09 | 24,244 | $1.46 B |
| 01/16/2025 | $4.07 | $4.04 (-0.74%) | $4.07 | $4.00 | 48,150 | $1.43 B |
| 01/15/2025 | $4.15 | $4.10 (-1.2%) | $4.18 | $4.09 | 36,018 | $1.45 B |
| 01/14/2025 | $4.19 | $4.08 (-2.63%) | $4.20 | $3.98 | 49,513 | $1.45 B |
| 01/13/2025 | $4.25 | $4.18 (-1.65%) | $4.25 | $4.12 | 41,119 | $1.48 B |
| 01/10/2025 | $4.41 | $4.36 (-1.13%) | $4.42 | $4.34 | 61,145 | $1.55 B |
| 01/08/2025 | $4.43 | $4.31 (-2.71%) | $4.43 | $4.30 | 51,502 | $1.53 B |
| 01/07/2025 | $4.56 | $4.59 (0.66%) | $4.63 | $4.54 | 52,735 | $1.63 B |
| 01/06/2025 | $4.47 | $4.44 (-0.67%) | $4.53 | $4.43 | 56,800 | $1.57 B |
| 01/03/2025 | $4.34 | $4.46 (2.76%) | $4.48 | $4.33 | 91,761 | $1.58 B |
| 01/02/2025 | $4.32 | $4.27 (-1.16%) | $4.33 | $4.25 | 72,145 | $1.51 B |
| 12/31/2024 | $4.25 | $4.16 (-2.12%) | $4.33 | $4.15 | 184,632 | $1.48 B |
| 12/30/2024 | $4.53 | $4.34 (-4.19%) | $4.53 | $4.27 | 93,800 | $1.54 B |
| 12/27/2024 | $4.52 | $4.54 (0.44%) | $4.75 | $4.46 | 273,200 | $1.61 B |
| 12/26/2024 | $4.93 | $4.88 (-1.01%) | $5.00 | $4.85 | 57,200 | $1.73 B |
| 12/24/2024 | $4.49 | $5.00 (11.36%) | $5.10 | $4.45 | 279,800 | $1.77 B |
| 12/23/2024 | $4.40 | $4.46 (1.36%) | $4.47 | $4.33 | 87,600 | $1.58 B |
| 12/20/2024 | $4.33 | $4.47 (3.23%) | $4.57 | $4.33 | 1.73 M | $1.59 B |
| 12/19/2024 | $4.39 | $4.40 (0.23%) | $4.50 | $4.33 | 191,824 | $1.56 B |
| 12/18/2024 | $4.59 | $4.33 (-5.66%) | $4.59 | $4.33 | 197,200 | $1.54 B |
| 12/17/2024 | $4.71 | $4.78 (1.49%) | $4.81 | $4.68 | 159,770 | $1.70 B |
| 12/16/2024 | $4.48 | $4.67 (4.24%) | $4.70 | $4.42 | 194,400 | $1.66 B |
| 12/13/2024 | $4.59 | $4.49 (-2.18%) | $4.59 | $4.39 | 123,129 | $1.59 B |
| 12/12/2024 | $4.66 | $4.62 (-0.86%) | $4.67 | $4.58 | 117,710 | $1.64 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.
