5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-27.86%
Evotec SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.67 | $2.72 (1.69%) | $2.73 | $2.67 | 141.14 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 | $1.11 B |
| 04/29/2026 | $2.96 | $2.94 (-0.68%) | $2.98 | $2.90 | 32.50 K | $1.05 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 | $988.24 M |
| 04/10/2026 | $2.63 | $2.63 (0%) | $2.65 | $2.60 | 53.90 K | $934.91 M |
| 04/09/2026 | $2.62 | $2.62 (0%) | $2.65 | $2.59 | 31.95 K | $931.36 M |
| 04/08/2026 | $2.81 | $2.69 (-4.27%) | $2.82 | $2.64 | 95.30 K | $956.24 M |
| 04/07/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.52 | 322.10 K | $917.14 M |
| 04/06/2026 | $2.63 | $2.62 (-0.38%) | $2.66 | $2.59 | 36.00 K | $931.36 M |
| 04/02/2026 | $2.54 | $2.59 (1.97%) | $2.60 | $2.52 | 88.70 K | $920.34 M |
| 04/01/2026 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.53 | 43.00 K | $902.57 M |
| 03/31/2026 | $2.43 | $2.50 (2.88%) | $2.51 | $2.43 | 67.91 K | $888.36 M |
| 03/30/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.34 | 167.00 K | $838.61 M |
| 03/27/2026 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.40 | 48.45 K | $859.93 M |
| 03/26/2026 | $2.46 | $2.46 (0%) | $2.51 | $2.46 | 58.03 K | $874.14 M |
| 03/25/2026 | $2.53 | $2.52 (-0.4%) | $2.57 | $2.48 | 134.71 K | $895.46 M |
| 03/24/2026 | $2.37 | $2.34 (-1.27%) | $2.42 | $2.34 | 79.01 K | $831.50 M |
| 03/23/2026 | $2.43 | $2.38 (-2.06%) | $2.46 | $2.38 | 83.31 K | $845.71 M |
| 03/20/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.40 | 95.10 K | $863.48 M |
| 03/19/2026 | $2.41 | $2.45 (1.66%) | $2.48 | $2.40 | 86.22 K | $870.59 M |
| 03/18/2026 | $2.47 | $2.44 (-1.21%) | $2.48 | $2.42 | 142.25 K | $867.03 M |
| 03/17/2026 | $2.43 | $2.47 (1.65%) | $2.49 | $2.43 | 155.15 K | $877.69 M |
| 03/16/2026 | $2.34 | $2.42 (3.42%) | $2.44 | $2.34 | 276.45 K | $859.93 M |
| 03/13/2026 | $2.35 | $2.31 (-1.7%) | $2.40 | $2.31 | 152.22 K | $820.84 M |
| 03/12/2026 | $2.53 | $2.41 (-4.74%) | $2.53 | $2.40 | 168.41 K | $856.37 M |
| 03/11/2026 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.48 | 139.62 K | $888.36 M |
| 03/10/2026 | $2.63 | $2.67 (1.52%) | $2.75 | $2.59 | 353.83 K | $948.76 M |
| 03/09/2026 | $3.01 | $3.03 (0.66%) | $3.05 | $2.99 | 128.08 K | $1.08 B |
| 03/06/2026 | $3.05 | $3.07 (0.66%) | $3.09 | $3.03 | 67.41 K | $1.09 B |
| 03/05/2026 | $3.17 | $3.12 (-1.58%) | $3.17 | $3.09 | 136.64 K | $1.11 B |
| 03/04/2026 | $3.16 | $3.27 (3.48%) | $3.28 | $3.14 | 119.32 K | $1.16 B |
| 03/03/2026 | $3.04 | $3.06 (0.66%) | $3.10 | $2.97 | 156.30 K | $1.09 B |
| 03/02/2026 | $3.29 | $3.28 (-0.3%) | $3.33 | $3.27 | 124.25 K | $1.17 B |
| 02/27/2026 | $3.50 | $3.40 (-2.86%) | $3.51 | $3.40 | 49.81 K | $1.21 B |
| 02/26/2026 | $3.39 | $3.41 (0.59%) | $3.44 | $3.35 | 93.43 K | $1.21 B |
| 02/25/2026 | $3.39 | $3.41 (0.59%) | $3.46 | $3.38 | 87.90 K | $1.21 B |
| 02/24/2026 | $3.40 | $3.34 (-1.76%) | $3.42 | $3.32 | 80.53 K | $1.19 B |
| 02/23/2026 | $3.44 | $3.37 (-2.03%) | $3.45 | $3.34 | 89.94 K | $1.20 B |
| 02/20/2026 | $3.53 | $3.53 (0%) | $3.57 | $3.50 | 122.90 K | $1.25 B |
| 02/19/2026 | $3.58 | $3.57 (-0.28%) | $3.60 | $3.52 | 74.40 K | $1.27 B |
| 02/18/2026 | $3.59 | $3.60 (0.28%) | $3.67 | $3.59 | 184.14 K | $1.28 B |
| 02/17/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 404.60 K | $1.25 B |
| 02/13/2026 | $3.49 | $3.51 (0.57%) | $3.64 | $3.49 | 926.53 K | $1.25 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.
