NASDAQ : EVO
Evotec SE — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Germany
Last price 1.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 581.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evotec SE (EVO) closed at 1.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.52 | 1.51 | 1.51 | 67,655 | -1.31% |
| 2026-10-30 | 1.565 | 1.565 | 1.5 | 1.53 | 73,252 | -3.16% |
| 2026-10-29 | 1.59 | 1.59 | 1.55 | 1.58 | 64,144 | -1.56% |
| 2026-10-28 | 1.57 | 1.61 | 1.57 | 1.605 | 145,666 | +2.23% |
| 2026-10-27 | 1.52 | 1.57 | 1.52 | 1.57 | 42,419 | +3.29% |
| 2026-10-26 | 1.51 | 1.54 | 1.51 | 1.52 | 121,493 | +1.33% |
| 2026-10-23 | 1.5 | 1.53 | 1.5 | 1.5 | 20,606 | -2.60% |
| 2026-10-22 | 1.56 | 1.56 | 1.53 | 1.54 | 51,812 | -1.28% |
| 2026-10-21 | 1.5 | 1.56 | 1.5 | 1.56 | 53,021 | +5.41% |
| 2026-10-20 | 1.43 | 1.49 | 1.43 | 1.48 | 85,714 | +4.23% |
| 2026-10-19 | 1.41 | 1.44 | 1.41 | 1.42 | 77,569 | +2.90% |
| 2026-10-16 | 1.43 | 1.43 | 1.38 | 1.38 | 82,402 | -2.82% |
| 2026-10-15 | 1.44 | 1.44 | 1.39 | 1.42 | 123,975 | -0.35% |
| 2026-10-14 | 1.48 | 1.48 | 1.41 | 1.425 | 148,313 | +5.95% |
| 2026-10-13 | 1.345 | 1.35 | 1.33 | 1.345 | 112,960 | -1.82% |
| 2026-10-12 | 1.44 | 1.44 | 1.36 | 1.37 | 182,616 | -10.46% |
| 2026-10-09 | 1.56 | 1.57 | 1.53 | 1.53 | 40,004 | -2.55% |
| 2026-10-08 | 1.59 | 1.595 | 1.53 | 1.57 | 94,375 | -2.48% |
| 2026-10-07 | 1.6 | 1.63 | 1.58 | 1.61 | 93,135 | -1.23% |
| 2026-10-06 | 1.73 | 1.73 | 1.605 | 1.63 | 193,642 | -1.81% |
| 2026-10-05 | 1.61 | 1.73 | 1.61 | 1.66 | 326,383 | +3.75% |
| 2026-10-02 | 1.63 | 1.63 | 1.591 | 1.6 | 52,034 | -2.74% |
| 2026-10-01 | 1.69 | 1.7 | 1.645 | 1.645 | 119,049 | -3.80% |
| 2026-09-30 | 1.7 | 1.712 | 1.685 | 1.71 | 101,604 | +4.27% |
| 2026-09-29 | 1.6 | 1.64 | 1.6 | 1.64 | 94,936 | +3.14% |
| 2026-09-28 | 1.56 | 1.59 | 1.56 | 1.59 | 187,819 | +1.92% |
| 2026-09-25 | 1.54 | 1.56 | 1.52 | 1.56 | 20,621 | +1.96% |
| 2026-09-24 | 1.52 | 1.539 | 1.51 | 1.53 | 29,846 | -0.65% |
| 2026-09-23 | 1.55 | 1.56 | 1.53 | 1.54 | 37,261 | -2.53% |
| 2026-09-22 | 1.55 | 1.58 | 1.53 | 1.58 | 126,962 | +2.60% |
| 2026-09-21 | 1.62 | 1.629 | 1.5 | 1.54 | 685,697 | -3.75% |
| 2026-09-18 | 1.74 | 1.75 | 1.57 | 1.6 | 1,378,543 | -4.19% |
| 2026-09-17 | 1.62 | 1.68 | 1.62 | 1.67 | 21,495 | +2.45% |
| 2026-09-16 | 1.64 | 1.65 | 1.61 | 1.63 | 24,916 | +0.00% |
| 2026-09-15 | 1.62 | 1.65 | 1.6 | 1.63 | 102,165 | -2.98% |
| 2026-09-14 | 1.68 | 1.69 | 1.66 | 1.68 | 37,704 | -2.89% |
| 2026-09-11 | 1.73 | 1.76 | 1.72 | 1.73 | 42,524 | -2.26% |
| 2026-09-10 | 1.77 | 1.77 | 1.738 | 1.77 | 23,998 | -2.21% |
| 2026-09-09 | 1.83 | 1.83 | 1.805 | 1.81 | 43,747 | -0.55% |
| 2026-09-08 | 1.83 | 1.83 | 1.8 | 1.82 | 64,207 | -2.15% |
| 2026-09-04 | 1.86 | 1.86 | 1.839 | 1.86 | 121,907 | -2.11% |
| 2026-09-03 | 1.95 | 1.95 | 1.89 | 1.9 | 94,278 | +0.00% |
| 2026-09-02 | 1.88 | 1.93 | 1.88 | 1.9 | 48,222 | +5.56% |
| 2026-09-01 | 1.85 | 1.855 | 1.8 | 1.8 | 38,413 | -4.26% |
| 2026-08-31 | 1.88 | 1.89 | 1.86 | 1.88 | 65,936 | -1.57% |
| 2026-08-28 | 1.95 | 1.95 | 1.905 | 1.91 | 28,221 | -3.05% |
| 2026-08-27 | 1.95 | 1.97 | 1.95 | 1.97 | 31,279 | +1.03% |
| 2026-08-26 | 1.95 | 1.955 | 1.93 | 1.95 | 31,077 | +3.17% |
| 2026-08-25 | 1.88 | 1.9 | 1.87 | 1.89 | 25,338 | +0.00% |
| 2026-08-24 | 1.92 | 1.92 | 1.89 | 1.89 | 22,646 | -2.07% |
| 2026-08-21 | 1.919 | 1.95 | 1.915 | 1.93 | 40,872 | -1.53% |
| 2026-08-20 | 1.95 | 1.96 | 1.915 | 1.96 | 79,220 | -1.01% |
| 2026-08-19 | 1.9 | 1.98 | 1.9 | 1.98 | 34,907 | +3.66% |
| 2026-08-18 | 1.93 | 1.94 | 1.89 | 1.91 | 21,855 | -2.55% |
| 2026-08-17 | 1.938 | 1.96 | 1.925 | 1.96 | 30,212 | +0.00% |
| 2026-08-14 | 1.97 | 1.98 | 1.94 | 1.96 | 41,956 | -2.97% |
| 2026-08-13 | 2.02 | 2.03 | 1.99 | 2.02 | 28,457 | -7.76% |
| 2026-08-12 | 2.11 | 2.2 | 2.091 | 2.19 | 49,387 | +4.29% |
| 2026-08-11 | 2.11 | 2.155 | 2.1 | 2.1 | 50,538 | +0.96% |
| 2026-08-10 | 2.1 | 2.13 | 2.08 | 2.08 | 49,780 | +4.00% |
| 2026-08-07 | 1.99 | 2.01 | 1.97 | 2 | 49,374 | +2.56% |
| 2026-08-06 | 1.99 | 1.99 | 1.93 | 1.95 | 66,781 | -1.52% |
| 2026-08-05 | 1.97 | 1.99 | 1.95 | 1.98 | 454,957 | +1.54% |
| 2026-08-04 | 1.97 | 1.975 | 1.93 | 1.95 | 16,181 | +0.52% |
| 2026-08-03 | 1.96 | 1.97 | 1.94 | 1.94 | 79,031 | +1.57% |
| 2026-07-31 | 1.93 | 1.94 | 1.895 | 1.91 | 34,168 | -1.04% |
| 2026-07-30 | 1.96 | 1.98 | 1.93 | 1.93 | 43,927 | +0.00% |
| 2026-07-29 | 1.97 | 1.97 | 1.92 | 1.93 | 72,958 | -1.53% |
| 2026-07-28 | 1.96 | 2.001 | 1.95 | 1.96 | 50,289 | +2.08% |
| 2026-07-27 | 1.95 | 1.96 | 1.91 | 1.92 | 106,393 | -1.03% |
| 2026-07-24 | 1.98 | 1.98 | 1.94 | 1.94 | 33,590 | -2.02% |
| 2026-07-23 | 1.96 | 1.98 | 1.95 | 1.98 | 46,691 | +1.54% |
| 2026-07-22 | 1.96 | 1.97 | 1.94 | 1.95 | 23,758 | -2.50% |
| 2026-07-21 | 2 | 2.06 | 1.99 | 2 | 29,929 | +1.01% |
| 2026-07-20 | 2.07 | 2.08 | 1.975 | 1.98 | 82,244 | +1.02% |
| 2026-07-17 | 1.99 | 2.038 | 1.95 | 1.96 | 28,656 | -0.51% |
| 2026-07-16 | 2.02 | 2.02 | 1.96 | 1.97 | 71,275 | -1.99% |
| 2026-07-15 | 1.98 | 2.03 | 1.969 | 2.01 | 132,646 | -6.07% |
| 2026-07-14 | 2.17 | 2.195 | 2.095 | 2.14 | 271,091 | -11.93% |
| 2026-07-13 | 2.75 | 2.78 | 2.33 | 2.43 | 158,956 | -12.75% |
| 2026-07-10 | 2.83 | 2.83 | 2.755 | 2.785 | 31,015 | -1.94% |
| 2026-07-09 | 2.76 | 2.86 | 2.76 | 2.84 | 14,724 | +2.16% |
| 2026-07-08 | 2.79 | 2.79 | 2.73 | 2.78 | 18,330 | -2.46% |
| 2026-07-07 | 2.92 | 2.925 | 2.82 | 2.85 | 16,895 | -2.40% |
| 2026-07-06 | 2.88 | 2.92 | 2.86 | 2.92 | 43,053 | +0.69% |
| 2026-07-02 | 2.92 | 2.93 | 2.87 | 2.9 | 26,342 | +1.75% |
| 2026-07-01 | 2.89 | 2.897 | 2.84 | 2.85 | 35,503 | +1.79% |
| 2026-06-30 | 2.85 | 2.85 | 2.78 | 2.8 | 28,170 | +0.00% |
| 2026-06-29 | 2.775 | 2.81 | 2.75 | 2.8 | 55,550 | +2.19% |
| 2026-06-26 | 2.74 | 2.79 | 2.74 | 2.74 | 17,286 | +1.11% |
| 2026-06-25 | 2.67 | 2.76 | 2.67 | 2.71 | 55,829 | +0.74% |
| 2026-06-24 | 2.67 | 2.76 | 2.67 | 2.69 | 21,845 | +2.67% |
| 2026-06-23 | 2.6 | 2.68 | 2.6 | 2.62 | 20,108 | +0.00% |
| 2026-06-22 | 2.62 | 2.67 | 2.61 | 2.62 | 41,061 | +2.34% |
| 2026-06-18 | 2.61 | 2.62 | 2.56 | 2.56 | 40,078 | -1.92% |
| 2026-06-17 | 2.63 | 2.71 | 2.6 | 2.61 | 99,878 | -2.97% |
| 2026-06-16 | 2.71 | 2.72 | 2.685 | 2.69 | 35,541 | -3.93% |
| 2026-06-15 | 2.82 | 2.83 | 2.8 | 2.8 | 37,090 | +2.94% |
| 2026-06-12 | 2.71 | 2.735 | 2.7 | 2.72 | 15,834 | +0.00% |
| 2026-06-11 | 2.64 | 2.73 | 2.59 | 2.72 | 34,655 | +4.21% |
| 2026-06-10 | 2.68 | 2.7 | 2.605 | 2.61 | 52,009 | -5.09% |
| 2026-06-09 | 2.77 | 2.81 | 2.71 | 2.75 | 26,214 | -2.14% |
| 2026-06-08 | 2.81 | 2.84 | 2.79 | 2.81 | 32,401 | +0.36% |
| 2026-06-05 | 2.911 | 2.911 | 2.79 | 2.8 | 32,062 | -5.72% |
| 2026-06-04 | 2.96 | 2.975 | 2.91 | 2.97 | 37,187 | +2.77% |
| 2026-06-03 | 2.95 | 2.95 | 2.89 | 2.89 | 23,318 | -2.03% |
| 2026-06-02 | 2.99 | 2.99 | 2.92 | 2.95 | 39,558 | -3.91% |
| 2026-06-01 | 3.05 | 3.08 | 3.05 | 3.07 | 17,619 | +0.00% |
| 2026-05-29 | 3.03 | 3.08 | 3.03 | 3.07 | 28,951 | +3.72% |
| 2026-05-28 | 2.91 | 2.993 | 2.9 | 2.96 | 23,503 | +3.14% |
| 2026-05-27 | 2.89 | 2.9 | 2.85 | 2.87 | 20,064 | -1.37% |
| 2026-05-26 | 2.92 | 2.925 | 2.89 | 2.91 | 22,011 | -3.96% |
| 2026-05-22 | 3.01 | 3.03 | 2.98 | 3.03 | 39,161 | +1.34% |
| 2026-05-21 | 2.88 | 2.99 | 2.86 | 2.99 | 24,629 | +5.28% |
| 2026-05-20 | 2.78 | 2.86 | 2.75 | 2.84 | 35,975 | +2.16% |
| 2026-05-19 | 2.75 | 2.78 | 2.73 | 2.78 | 36,143 | +1.46% |
| 2026-05-18 | 2.74 | 2.76 | 2.71 | 2.74 | 55,757 | +1.48% |
| 2026-05-15 | 2.71 | 2.72 | 2.67 | 2.7 | 43,555 | -0.74% |
| 2026-05-14 | 2.77 | 2.795 | 2.72 | 2.72 | 47,922 | +0.18% |
| 2026-05-13 | 2.668 | 2.73 | 2.632 | 2.715 | 141,150 | -9.50% |