5 DAY PERFORMANCE
+53.03%
1 MONTH PERFORMANCE
+56.19%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-9.28%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-16.76%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.79 | $2.78 (-0.36%) | $2.79 | $2.73 | 18.33 K | $987.25 M |
| 07/07/2026 | $2.92 | $2.85 (-2.4%) | $2.93 | $2.82 | 16.90 K | $1.01 B |
| 07/06/2026 | $2.88 | $2.92 (1.39%) | $2.92 | $2.86 | 43.10 K | $1.04 B |
| 07/02/2026 | $2.92 | $2.90 (-0.68%) | $2.93 | $2.87 | 26.34 K | $1.03 B |
| 07/01/2026 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.84 | 35.50 K | $1.01 B |
| 06/30/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.78 | 28.20 K | $994.35 M |
| 06/29/2026 | $2.78 | $2.80 (0.72%) | $2.81 | $2.75 | 55.60 K | $994.35 M |
| 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 |
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.
