Dark

EVO
Evotec SE
stock NASDAQ ADR

At Close

Aug 7, 2026 2:13:33 PM EDT

1.98USD+1.538%(+0.03)49,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:16:30 AM EDT

1.99USD+2.051%(+0.04)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.00USD+1.010%(+0.02)2,738

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.9900	2.0100	1.970000	2.0000	+2.564%	49,374	0.000%
2026-08-06	1.9900	1.9900	1.930000	1.9500	-1.515%	66,781	+2.564%
2026-08-05	1.9700	1.9900	1.950000	1.9800	+1.538%	454,958	+1.010%
2026-08-04	1.9700	1.9750	1.930000	1.9500	+0.515%	16,181	+2.564%
2026-08-03	1.9600	1.9700	1.940000	1.9400	+1.571%	79,031	+3.093%
2026-07-31	1.9300	1.9400	1.895000	1.9100	-1.036%	34,169	+4.712%
2026-07-30	1.9600	1.9800	1.930000	1.9300	0.000%	43,928	+3.627%
2026-07-29	1.9700	1.9700	1.920000	1.9300	-1.531%	72,959	+3.627%
2026-07-28	1.9600	2.0008	1.950100	1.9600	+2.083%	50,289	+2.041%
2026-07-27	1.9500	1.9600	1.910000	1.9200	-1.031%	106,394	+4.167%
2026-07-24	1.9800	1.9800	1.940000	1.9400	-2.020%	33,591	+3.093%
2026-07-23	1.9600	1.9800	1.950000	1.9800	+1.538%	46,692	+1.010%
2026-07-22	1.9600	1.9698	1.940000	1.9500	-2.500%	23,759	+2.564%
2026-07-21	2.0000	2.0600	1.990000	2.0000	+1.010%	29,929	0.000%
2026-07-20	2.0700	2.0800	1.975000	1.9800	+1.020%	82,244	+1.010%
2026-07-17	1.9900	2.0377	1.950000	1.9600	-0.508%	28,657	+2.041%
2026-07-16	2.0200	2.0200	1.960000	1.9700	-1.990%	71,275	+1.523%
2026-07-15	1.9800	2.0300	1.969000	2.0100	-6.075%	132,647	-0.498%
2026-07-14	2.1700	2.1950	2.095000	2.1400	-11.934%	270,394	-6.542%
2026-07-13	2.7500	2.7800	2.330000	2.4300	-12.747%	158,957	-17.695%
2026-07-10	2.8300	2.8300	2.755000	2.7850	-1.937%	31,016	-28.187%
2026-07-09	2.7600	2.8600	2.760000	2.8400	+2.158%	14,725	-29.577%
2026-07-08	2.7900	2.7900	2.730000	2.7800	-2.456%	18,330	-28.058%
2026-07-07	2.9200	2.9250	2.820000	2.8500	-2.397%	16,895	-29.825%
2026-07-06	2.8800	2.9200	2.860000	2.9200	+0.690%	43,054	-31.507%
2026-07-02	2.9200	2.9300	2.870000	2.9000	+1.754%	26,343	-31.034%
2026-07-01	2.8900	2.8965	2.840000	2.8500	+1.786%	35,503	-29.825%
2026-06-30	2.8500	2.8500	2.780000	2.8000	0.000%	28,170	-28.571%
2026-06-29	2.7750	2.8100	2.750000	2.8000	+2.190%	55,551	-28.571%
2026-06-26	2.7400	2.7900	2.740000	2.7400	+1.107%	17,287	-27.007%
2026-06-25	2.6700	2.7600	2.670000	2.7100	+0.743%	55,830	-26.199%
2026-06-24	2.6700	2.7600	2.670000	2.6900	+2.672%	21,845	-25.651%
2026-06-23	2.6000	2.6800	2.600000	2.6200	0.000%	20,109	-23.664%
2026-06-22	2.6200	2.6700	2.610000	2.6200	+2.344%	41,061	-23.664%
2026-06-18	2.6100	2.6200	2.560000	2.5600	-1.916%	40,079	-21.875%
2026-06-17	2.6300	2.7101	2.600000	2.6100	-2.974%	99,879	-23.372%
2026-06-16	2.7100	2.7200	2.685000	2.6900	-3.929%	35,542	-25.651%
2026-06-15	2.8200	2.8300	2.800000	2.8000	+2.941%	37,090	-28.571%
2026-06-12	2.7100	2.7350	2.700000	2.7200	0.000%	15,835	-26.471%
2026-06-11	2.6400	2.7300	2.590000	2.7200	+4.215%	34,656	-26.471%
2026-06-10	2.6800	2.7000	2.605000	2.6100	-5.091%	52,009	-23.372%
2026-06-09	2.7700	2.8100	2.710000	2.7500	-2.135%	26,214	-27.273%
2026-06-08	2.8100	2.8400	2.790000	2.8100	+0.357%	32,402	-28.826%
2026-06-05	2.9109	2.9109	2.790000	2.8000	-5.724%	32,062	-28.571%
2026-06-04	2.9600	2.9750	2.910000	2.9700	+2.768%	37,187	-32.660%
2026-06-03	2.9500	2.9500	2.890000	2.8900	-2.034%	23,319	-30.796%
2026-06-02	2.9900	2.9900	2.920000	2.9500	-3.909%	39,558	-32.203%
2026-06-01	3.0500	3.0800	3.050000	3.0700	0.000%	17,619	-34.853%
2026-05-29	3.0300	3.0800	3.030000	3.0700	+3.716%	28,951	-34.853%
2026-05-28	2.9100	2.9927	2.900000	2.9600	+3.136%	23,503	-32.432%
2026-05-27	2.8900	2.9000	2.850000	2.8700	-1.375%	20,064	-30.314%
2026-05-26	2.9200	2.9250	2.890000	2.9100	-3.960%	22,012	-31.271%
2026-05-22	3.0100	3.0300	2.980100	3.0300	+1.338%	39,161	-33.993%
2026-05-21	2.8800	2.9900	2.860000	2.9900	+5.282%	24,599	-33.110%
2026-05-20	2.7800	2.8600	2.750000	2.8400	+2.158%	35,975	-29.577%
2026-05-19	2.7500	2.7800	2.730000	2.7800	+1.460%	36,143	-28.058%
2026-05-18	2.7400	2.7600	2.710000	2.7400	+1.481%	55,757	-27.007%
2026-05-15	2.7100	2.7200	2.670000	2.7000	-0.735%	43,555	-25.926%
2026-05-14	2.7700	2.7950	2.720000	2.7200	+0.184%	47,922	-26.471%
2026-05-13	2.6680	2.7300	2.632000	2.7150	-9.500%	141,151	-26.335%
2026-05-12	3.0200	3.0450	2.940000	3.0000	-1.961%	115,839	-33.333%
2026-05-11	3.0700	3.1100	3.040000	3.0600	-0.326%	63,586	-34.641%
2026-05-08	3.0800	3.0900	3.030000	3.0700	+0.656%	45,570	-34.853%
2026-05-07	3.1000	3.1600	3.050000	3.0500	-5.864%	98,251	-34.426%
2026-05-06	3.1000	3.3000	3.070000	3.2400	+1.250%	139,333	-38.272%
2026-05-05	3.1800	3.2000	3.105000	3.2000	+2.564%	32,161	-37.500%
2026-05-04	3.1800	3.2180	3.105000	3.1200	+0.971%	75,249	-35.897%
2026-05-01	3.1200	3.1384	3.090000	3.0900	-0.643%	12,968	-35.275%
2026-04-30	2.9800	3.1100	2.970000	3.1100	+5.782%	50,428	-35.691%
2026-04-29	2.9600	2.9800	2.900000	2.9400	-1.342%	32,469	-31.973%
2026-04-28	3.0300	3.0370	2.980000	2.9800	-5.096%	60,741	-32.886%
2026-04-27	3.0800	3.1600	3.080000	3.1400	-0.317%	51,439	-36.306%
2026-04-24	3.0800	3.1900	3.050000	3.1500	-2.477%	163,768	-36.508%
2026-04-23	3.1100	3.4100	3.035000	3.2300	-2.121%	754,135	-38.080%
2026-04-22	3.2500	3.3100	3.250000	3.3000	+2.167%	61,756	-39.394%
2026-04-21	3.2900	3.3000	3.215000	3.2300	+2.540%	164,769	-38.080%
2026-04-20	3.1700	3.1950	3.130000	3.1500	-3.374%	87,130	-36.508%
2026-04-17	3.3100	3.3550	3.240000	3.2600	+1.242%	63,508	-38.650%
2026-04-16	3.2500	3.2700	3.185000	3.2200	+0.312%	54,607	-37.888%
2026-04-15	3.1800	3.2350	3.160000	3.2100	+2.885%	103,183	-37.695%
2026-04-14	3.0600	3.1400	3.040000	3.1200	+12.230%	110,471	-35.897%
2026-04-13	2.7000	2.8000	2.690000	2.7800	+5.703%	120,608	-28.058%
2026-04-10	2.6300	2.6450	2.600000	2.6300	+0.382%	53,895	-23.954%
2026-04-09	2.6200	2.6485	2.590000	2.6200	-2.602%	31,947	-23.664%
2026-04-08	2.8100	2.8200	2.640000	2.6900	+4.264%	95,259	-25.651%
2026-04-07	2.6400	2.6400	2.520000	2.5800	-1.527%	322,098	-22.481%
2026-04-06	2.6300	2.6600	2.590100	2.6200	+1.158%	36,001	-23.664%
2026-04-02	2.5400	2.6000	2.520000	2.5900	+1.969%	88,688	-22.780%
2026-04-01	2.5750	2.5800	2.525000	2.5400	+1.600%	42,957	-21.260%
2026-03-31	2.4300	2.5100	2.430000	2.5000	+5.932%	67,913	-20.000%
2026-03-30	2.3900	2.3950	2.340000	2.3600	-2.479%	166,960	-15.254%
2026-03-27	2.4400	2.4600	2.400000	2.4200	-1.626%	48,449	-17.355%
2026-03-26	2.4600	2.5100	2.460000	2.4600	-2.381%	58,028	-18.699%
2026-03-25	2.5300	2.5700	2.476100	2.5200	+7.692%	134,713	-20.635%
2026-03-24	2.3700	2.4150	2.335000	2.3400	-1.681%	79,015	-14.530%
2026-03-23	2.4300	2.4550	2.375000	2.3800	-2.058%	83,306	-15.966%
2026-03-20	2.4400	2.4850	2.400000	2.4300	-0.816%	95,090	-17.695%
2026-03-19	2.4100	2.4750	2.400000	2.4500	+0.410%	86,218	-18.367%
2026-03-18	2.4700	2.4800	2.420000	2.4400	-1.215%	142,248	-18.033%
2026-03-17	2.4300	2.4850	2.430000	2.4700	+2.066%	155,145	-19.028%
2026-03-16	2.3400	2.4350	2.340000	2.4200	+4.762%	276,446	-17.355%
2026-03-13	2.3500	2.4000	2.308000	2.3100	-4.149%	152,215	-13.420%
2026-03-12	2.5300	2.5300	2.400000	2.4100	-3.600%	168,413	-17.012%
2026-03-11	2.5600	2.5600	2.480000	2.5000	-6.367%	139,621	-20.000%
2026-03-10	2.6300	2.7466	2.585000	2.6700	-11.881%	353,826	-25.094%
2026-03-09	3.0100	3.0500	2.985000	3.0300	-1.303%	128,079	-33.993%
2026-03-06	3.0500	3.0900	3.030000	3.0700	-1.603%	67,412	-34.853%
2026-03-05	3.1700	3.1700	3.085000	3.1200	-4.587%	136,644	-35.897%
2026-03-04	3.1600	3.2800	3.135000	3.2700	+6.863%	119,316	-38.838%
2026-03-03	3.0400	3.0950	2.970000	3.0600	-6.707%	156,282	-34.641%
2026-03-02	3.2900	3.3300	3.265000	3.2800	-3.529%	123,815	-39.024%
2026-02-27	3.5000	3.5100	3.395000	3.4000	-0.293%	49,811	-41.176%
2026-02-26	3.3900	3.4400	3.350000	3.4100	0.000%	93,432	-41.349%
2026-02-25	3.3900	3.4600	3.380000	3.4100	+2.096%	87,891	-41.349%
2026-02-24	3.4000	3.4150	3.320000	3.3400	-0.890%	80,526	-40.120%
2026-02-23	3.4400	3.4450	3.340800	3.3700	-4.533%	89,941	-40.653%
2026-02-20	3.5300	3.5700	3.500000	3.5300	-1.120%	122,856	-43.343%
2026-02-19	3.5800	3.6000	3.520000	3.5700	-0.833%	74,373	-43.978%
2026-02-18	3.5900	3.6700	3.585000	3.6000	+1.983%	184,143	-44.444%
2026-02-17	3.5100	3.5500	3.495000	3.5300	+0.570%	404,597	-43.343%
2026-02-13	3.4900	3.6400	3.490000	3.5100	+2.332%	926,533	-43.020%
2026-02-12	3.5100	3.5100	3.390000	3.4300	-1.437%	301,934	-41.691%
2026-02-11	3.5300	3.5300	3.470000	3.4800	-3.333%	258,377	-42.529%
2026-02-10	3.6200	3.6650	3.600000	3.6000	-2.174%	50,460	-44.444%
2026-02-09	3.6000	3.6900	3.590000	3.6800	+4.249%	193,324	-45.652%
2026-02-06	3.5300	3.5900	3.515000	3.5300	+0.284%	500,185	-43.343%
2026-02-05	3.6200	3.6550	3.500000	3.5200	-5.376%	128,710	-43.182%
2026-02-04	3.7400	3.7400	3.680000	3.7200	-1.847%	90,644	-46.237%
2026-02-03	3.7200	3.8200	3.700000	3.7900	+10.819%	207,518	-47.230%
2026-02-02	3.5300	3.5500	3.380000	3.4200	-6.301%	343,335	-41.520%
2026-01-30	3.6500	3.6897	3.615000	3.6500	-3.439%	52,818	-45.205%
2026-01-29	3.7200	3.7800	3.670000	3.7800	-0.264%	103,260	-47.090%
2026-01-28	3.7500	3.8100	3.730000	3.7900	+3.552%	60,355	-47.230%
2026-01-27	3.6800	3.7000	3.640000	3.6600	+0.549%	49,731	-45.355%
2026-01-26	3.6100	3.6700	3.610000	3.6400	+0.831%	45,095	-45.055%
2026-01-23	3.5700	3.6300	3.530000	3.6100	+0.557%	50,433	-44.598%
2026-01-22	3.5600	3.6300	3.560000	3.5900	+2.571%	54,366	-44.290%
2026-01-21	3.4000	3.5100	3.400000	3.5000	+3.245%	46,298	-42.857%
2026-01-20	3.4100	3.4600	3.390000	3.3900	-6.094%	49,429	-41.003%
2026-01-16	3.6500	3.6550	3.600000	3.6100	-0.276%	38,987	-44.598%
2026-01-15	3.6400	3.6450	3.580000	3.6200	-2.162%	50,071	-44.751%
2026-01-14	3.7000	3.7200	3.600000	3.7000	-4.393%	93,867	-45.946%
2026-01-13	3.8100	3.8700	3.750000	3.8700	+2.926%	81,013	-48.320%
2026-01-12	3.7300	3.7600	3.665000	3.7600	+2.732%	92,168	-46.809%
2026-01-09	3.6800	3.6897	3.590000	3.6600	-0.543%	43,041	-45.355%
2026-01-08	3.6700	3.6900	3.620000	3.6800	+1.377%	111,771	-45.652%
2026-01-07	3.5800	3.6600	3.580000	3.6300	+8.358%	116,383	-44.904%
2026-01-06	3.2800	3.3600	3.280000	3.3500	+5.016%	89,442	-40.299%
2026-01-05	3.1600	3.1900	3.100000	3.1900	+0.314%	84,744	-37.304%
2026-01-02	3.1800	3.2261	3.160000	3.1800	+3.247%	60,267	-37.107%
2025-12-31	3.1000	3.1300	3.080000	3.0800	-1.282%	53,856	-35.065%
2025-12-30	3.1400	3.1700	3.120000	3.1200	-0.952%	77,568	-35.897%
2025-12-29	3.1100	3.1800	3.110000	3.1500	+1.286%	71,897	-36.508%
2025-12-26	3.1100	3.1400	3.100000	3.1100	-0.639%	37,750	-35.691%
2025-12-24	3.0847	3.1400	3.030000	3.1300	-0.318%	35,364	-36.102%
2025-12-23	3.1000	3.1400	3.070000	3.1400	+5.017%	174,524	-36.306%
2025-12-22	3.0000	3.0250	2.960000	2.9900	+1.356%	581,784	-33.110%
2025-12-19	2.9700	2.9900	2.870000	2.9500	+0.683%	2,046,655	-32.203%
2025-12-18	3.0400	3.0500	2.910000	2.9300	-0.340%	321,238	-31.741%
2025-12-17	3.0000	3.0300	2.930000	2.9400	-2.326%	231,114	-31.973%
2025-12-16	2.9900	3.0200	2.970000	3.0100	+1.007%	191,475	-33.555%
2025-12-15	3.0000	3.0100	2.940000	2.9800	-0.997%	222,968	-32.886%
2025-12-12	3.0700	3.0900	2.990000	3.0100	-1.954%	169,983	-33.555%
2025-12-11	3.0200	3.0700	2.980000	3.0700	+2.333%	151,559	-34.853%
2025-12-10	3.0000	3.0215	2.945000	3.0000	+3.448%	170,339	-33.333%
2025-12-09	2.9000	2.9220	2.860000	2.9000	-3.654%	143,739	-31.034%
2025-12-08	3.1800	3.1833	2.980000	3.0100	-3.526%	187,405	-33.555%
2025-12-05	3.2100	3.2300	3.100000	3.1200	-3.406%	50,280	-35.897%
2025-12-04	3.2100	3.2300	3.180000	3.2300	+1.254%	20,166	-38.080%
2025-12-03	3.0800	3.2000	3.080000	3.1900	-0.623%	62,085	-37.304%
2025-12-02	3.1800	3.2350	3.180000	3.2100	+0.627%	149,581	-37.695%
2025-12-01	3.3100	3.3300	3.180000	3.1900	-4.204%	57,598	-37.304%
2025-11-28	3.3210	3.3500	3.300000	3.3300	+2.147%	19,568	-39.940%
2025-11-26	3.2500	3.3500	3.250000	3.2600	+0.929%	203,904	-38.650%
2025-11-25	3.1200	3.2300	3.120000	3.2300	+6.601%	240,213	-38.080%
2025-11-24	2.9800	3.0600	2.980000	3.0300	+2.020%	63,540	-33.993%
2025-11-21	2.9300	3.0300	2.930000	2.9700	+2.414%	56,429	-32.660%
2025-11-20	2.9600	2.9894	2.890000	2.9000	-3.010%	33,427	-31.034%
2025-11-19	3.0000	3.0150	2.930000	2.9900	+1.014%	23,153	-33.110%
2025-11-18	2.9800	3.0200	2.949000	2.9600	0.000%	100,542	-32.432%
2025-11-17	3.0200	3.0400	2.940000	2.9600	-1.987%	63,175	-32.432%
2025-11-14	2.9800	3.0850	2.980000	3.0200	-4.732%	189,219	-33.775%
2025-11-13	3.1900	3.2400	3.080000	3.1700	+0.955%	184,937	-36.909%
2025-11-12	3.0800	3.1600	3.080000	3.1400	+5.724%	110,410	-36.306%
2025-11-11	2.9884	2.9900	2.953200	2.9700	-0.669%	45,117	-32.660%
2025-11-10	3.0000	3.0350	2.970100	2.9900	-2.922%	72,413	-33.110%
2025-11-07	3.1000	3.1000	3.010000	3.0800	-6.808%	108,250	-35.065%
2025-11-06	3.3500	3.3700	3.300000	3.3050	-1.196%	51,457	-39.486%
2025-11-05	3.4000	3.4230	3.300000	3.3450	-15.743%	178,235	-40.209%
2025-11-04	4.0750	4.0900	3.890000	3.9700	-1.244%	200,005	-49.622%
2025-11-03	4.0800	4.0800	4.010000	4.0200	-1.229%	27,910	-50.249%
2025-10-31	4.0500	4.0899	4.030000	4.0700	+0.246%	20,651	-50.860%
2025-10-30	4.1100	4.1200	4.030000	4.0600	-2.169%	29,821	-50.739%
2025-10-29	4.1600	4.1878	4.100000	4.1500	+0.484%	21,147	-51.807%
2025-10-28	4.1100	4.1700	4.050000	4.1300	+0.243%	22,706	-51.574%
2025-10-27	4.2700	4.2700	4.115000	4.1200	+0.488%	65,716	-51.456%
2025-10-24	4.0600	4.1108	4.050000	4.1000	+1.485%	18,680	-51.220%
2025-10-23	4.0000	4.0400	3.970000	4.0400	+2.799%	33,237	-50.495%
2025-10-22	3.9900	3.9900	3.880000	3.9300	-1.995%	41,073	-49.109%
2025-10-21	4.0200	4.0396	3.960000	4.0100	+2.296%	21,403	-50.125%
2025-10-20	3.8600	3.9450	3.860000	3.9200	+1.031%	33,796	-48.980%
2025-10-17	3.8991	3.9200	3.845300	3.8800	-3.000%	34,772	-48.454%
2025-10-16	3.9900	4.0600	3.970000	4.0000	+1.781%	62,408	-50.000%
2025-10-15	3.8900	3.9400	3.876700	3.9300	+1.289%	24,835	-49.109%
2025-10-14	3.8700	3.8800	3.800000	3.8800	-1.772%	51,477	-48.454%
2025-10-13	3.9100	3.9500	3.870000	3.9500	+2.067%	68,462	-49.367%
2025-10-10	3.9200	3.9465	3.825000	3.8700	-1.777%	96,706	-48.320%
2025-10-09	3.8700	3.9400	3.869241	3.9400	-1.005%	38,384	-49.239%
2025-10-08	3.9700	4.0150	3.960000	3.9800	+1.531%	38,514	-49.749%
2025-10-07	3.9700	4.0000	3.920000	3.9200	-1.754%	22,631	-48.980%
2025-10-06	4.0500	4.0592	3.950000	3.9900	-0.499%	55,527	-49.875%
2025-10-03	3.9300	4.0200	3.910000	4.0100	+3.351%	70,243	-50.125%
2025-10-02	3.8800	3.9100	3.850000	3.8800	+3.191%	36,961	-48.454%
2025-10-01	3.6500	3.7700	3.650000	3.7600	+3.581%	58,211	-46.809%
2025-09-30	3.6000	3.6900	3.600000	3.6300	+2.542%	59,373	-44.904%
2025-09-29	3.5500	3.5700	3.501000	3.5400	+1.724%	63,498	-43.503%
2025-09-26	3.4800	3.5200	3.465000	3.4800	-1.695%	14,101	-42.529%
2025-09-25	3.5900	3.6000	3.530000	3.5400	-4.065%	44,848	-43.503%
2025-09-24	3.5900	3.7000	3.590000	3.6900	+0.408%	58,184	-45.799%
2025-09-23	3.6400	3.6900	3.640000	3.6750	-2.000%	33,966	-45.578%
2025-09-22	3.7100	3.7600	3.660000	3.7500	+3.022%	92,017	-46.667%
2025-09-19	3.7000	3.7400	3.570000	3.6400	-2.413%	76,706	-45.055%
2025-09-18	3.7300	3.7700	3.700000	3.7300	+2.473%	22,956	-46.381%
2025-09-17	3.6900	3.7100	3.625000	3.6400	-1.355%	28,893	-45.055%
2025-09-16	3.6500	3.7100	3.616000	3.6900	+5.429%	50,143	-45.799%
2025-09-15	3.5000	3.5500	3.481200	3.5000	+0.865%	24,231	-42.857%
2025-09-12	3.5100	3.5100	3.430000	3.4700	-0.287%	15,309	-42.363%
2025-09-11	3.4800	3.5500	3.450100	3.4800	+2.053%	47,946	-42.529%
2025-09-10	3.4745	3.5000	3.400000	3.4100	-0.872%	43,081	-41.349%
2025-09-09	3.4700	3.4800	3.440000	3.4400	-1.433%	17,134	-41.860%
2025-09-08	3.4700	3.5100	3.430000	3.4900	+0.287%	26,866	-42.693%
2025-09-05	3.4600	3.5200	3.443100	3.4800	+3.264%	85,938	-42.529%
2025-09-04	3.3900	3.4200	3.360000	3.3700	-2.035%	41,281	-40.653%
2025-09-03	3.4100	3.4800	3.398000	3.4400	+1.176%	88,300	-41.860%
2025-09-02	3.4700	3.4900	3.400000	3.4000	-2.857%	39,644	-41.176%
2025-08-29	3.5100	3.5800	3.500000	3.5000	-0.285%	23,954	-42.857%
2025-08-28	3.5400	3.5600	3.510000	3.5100	+0.573%	27,923	-43.020%
2025-08-27	3.4600	3.5100	3.430000	3.4900	0.000%	65,382	-42.693%
2025-08-26	3.5300	3.5500	3.480000	3.4900	-2.241%	30,323	-42.693%
2025-08-25	3.5800	3.6200	3.560000	3.5700	-1.923%	33,224	-43.978%
2025-08-22	3.5400	3.6600	3.540000	3.6400	+2.825%	50,424	-45.055%
2025-08-21	3.5200	3.5800	3.499100	3.5400	-0.840%	71,065	-43.503%
2025-08-20	3.5600	3.6000	3.545000	3.5700	-1.108%	39,152	-43.978%
2025-08-19	3.7000	3.7400	3.610000	3.6100	-1.902%	56,769	-44.598%
2025-08-18	3.6900	3.7300	3.665400	3.6800	-2.128%	65,149	-45.652%
2025-08-15	3.7000	3.7800	3.680200	3.7600	-1.571%	43,217	-46.809%
2025-08-14	3.8500	3.8600	3.760100	3.8200	+0.262%	55,918	-47.644%
2025-08-13	3.7500	3.8600	3.740000	3.8100	0.000%	67,165	-47.507%
2025-08-12	3.7800	3.8480	3.780000	3.8100	0.000%	44,472	-47.507%
2025-08-11	3.7800	3.8100	3.770000	3.8100	-3.053%	55,664	-47.507%
2025-08-08	3.9500	3.9800	3.910000	3.9300	+1.813%	57,832	-49.109%
2025-08-07	3.8600	3.8800	3.775200	3.8600	+2.933%	50,826	-48.187%
2025-08-06	3.8200	3.8200	3.750000	3.7500	-3.351%	64,313	-46.667%
2025-08-05	3.8700	3.8800	3.830000	3.8800	0.000%	19,727	-48.454%
2025-08-04	3.9000	3.9200	3.880000	3.8800	-3.483%	58,322	-48.454%
2025-08-01	3.9600	4.0300	3.950000	4.0200	+1.005%	29,391	-50.249%
2025-07-31	4.0500	4.0700	3.956827	3.9800	-4.556%	37,195	-49.749%
2025-07-30	4.3100	4.3100	4.150000	4.1700	-1.651%	26,509	-52.038%
2025-07-29	4.3200	4.3200	4.200500	4.2400	-0.469%	42,754	-52.830%
2025-07-28	4.4100	4.4150	4.250000	4.2600	0.000%	85,972	-53.052%
2025-07-25	4.2000	4.2650	4.170000	4.2600	+5.185%	87,055	-53.052%
2025-07-24	4.0000	4.0700	3.997200	4.0500	+6.021%	96,826	-50.617%
2025-07-23	3.7700	3.8500	3.741200	3.8200	+2.688%	186,399	-47.644%
2025-07-22	3.7000	3.7390	3.660400	3.7200	+0.813%	111,462	-46.237%
2025-07-21	3.7100	3.7400	3.640000	3.6900	-13.380%	377,337	-45.799%
2025-07-18	4.3600	4.3600	4.260000	4.2600	+0.472%	38,466	-53.052%
2025-07-17	4.2500	4.3000	4.225000	4.2400	+0.474%	24,819	-52.830%
2025-07-16	4.2300	4.2400	4.162100	4.2200	+0.476%	34,998	-52.607%
2025-07-15	4.3100	4.3100	4.180000	4.2000	+1.942%	57,488	-52.381%
2025-07-14	4.0400	4.1350	4.039100	4.1200	+1.229%	62,895	-51.456%
2025-07-11	4.1300	4.1398	4.070000	4.0700	-2.398%	29,351	-50.860%
2025-07-10	4.1919	4.2200	4.160000	4.1700	+0.482%	22,104	-52.038%
2025-07-09	4.2100	4.2300	4.120000	4.1500	-1.425%	83,681	-51.807%
2025-07-08	4.1600	4.2566	4.150000	4.2100	+0.718%	58,335	-52.494%
2025-07-07	4.1900	4.2400	4.150000	4.1800	-0.476%	71,295	-52.153%
2025-07-03	4.3300	4.3400	4.180000	4.2000	-3.226%	61,993	-52.381%
2025-07-02	4.2100	4.3500	4.210000	4.3400	+2.844%	145,733	-53.917%
2025-07-01	4.1900	4.2900	4.150000	4.2200	+0.476%	174,921	-52.607%
2025-06-30	4.3200	4.3299	4.195000	4.2000	+0.962%	112,723	-52.381%
2025-06-27	4.2300	4.2350	4.150000	4.1600	-1.422%	78,982	-51.923%
2025-06-26	4.2500	4.2900	4.200000	4.2200	+1.442%	76,641	-52.607%
2025-06-25	4.2100	4.2200	4.120000	4.1600	+1.961%	42,681	-51.923%
2025-06-24	3.9700	4.0800	3.960000	4.0800	+7.087%	86,074	-50.980%
2025-06-23	3.7900	3.8200	3.731800	3.8100	+1.330%	32,855	-47.507%
2025-06-20	3.8900	3.8900	3.760000	3.7600	-5.290%	166,023	-46.809%
2025-06-18	3.9200	4.0428	3.880000	3.9700	-0.998%	266,106	-49.622%
2025-06-17	4.0500	4.0900	4.010000	4.0100	-2.906%	270,643	-50.125%
2025-06-16	4.1400	4.2200	4.060000	4.1300	-3.279%	397,270	-51.574%
2025-06-13	4.2500	4.3500	4.250000	4.2700	-3.829%	35,297	-53.162%
2025-06-12	4.3800	4.4400	4.355000	4.4400	+3.981%	49,239	-54.955%
2025-06-11	4.0800	4.2900	4.070000	4.2700	+3.390%	58,849	-53.162%
2025-06-10	4.0700	4.1300	4.060000	4.1300	+0.243%	39,097	-51.574%
2025-06-09	4.1500	4.1600	4.080000	4.1200	+1.728%	192,035	-51.456%
2025-06-06	4.0300	4.0600	4.010000	4.0500	+0.998%	35,221	-50.617%
2025-06-05	4.0400	4.0500	3.990000	4.0100	-2.195%	17,557	-50.125%
2025-06-04	4.1000	4.1499	4.080000	4.1000	+1.737%	223,941	-51.220%
2025-06-03	4.0000	4.0600	3.998400	4.0300	+1.256%	57,051	-50.372%
2025-06-02	3.8900	4.0000	3.840000	3.9800	+0.252%	47,756	-49.749%
2025-05-30	3.9600	4.0500	3.905000	3.9700	+5.026%	392,937	-49.622%
2025-05-29	3.9700	3.9700	3.780000	3.7800	-4.545%	168,327	-47.090%
2025-05-28	4.1000	4.1100	3.955000	3.9600	-7.368%	58,325	-49.495%
2025-05-27	4.4300	4.4800	4.220000	4.2750	-9.619%	148,713	-53.216%
2025-05-23	4.5800	4.8000	4.580000	4.7300	+17.370%	530,778	-57.717%
2025-05-22	3.8400	4.0700	3.840000	4.0300	+0.499%	153,406	-50.372%
2025-05-21	4.0100	4.0700	4.000000	4.0100	-1.474%	39,380	-50.125%
2025-05-20	3.9900	4.0910	3.961500	4.0700	+2.519%	107,731	-50.860%
2025-05-19	3.9800	4.0200	3.960000	3.9700	-2.217%	84,157	-49.622%
2025-05-16	4.0800	4.1000	4.010000	4.0600	+3.046%	44,248	-50.739%
2025-05-15	3.9500	3.9900	3.920000	3.9400	-3.431%	86,283	-49.239%
2025-05-14	4.1300	4.1600	3.990000	4.0800	-2.857%	340,874	-50.980%
2025-05-13	4.1800	4.2150	4.134200	4.2000	+0.719%	77,006	-52.381%
2025-05-12	4.1000	4.1750	4.050000	4.1700	-3.023%	144,846	-52.038%
2025-05-09	4.2300	4.3800	4.230000	4.3000	+9.974%	188,049	-53.488%
2025-05-08	4.0100	4.0100	3.910000	3.9100	-6.235%	313,594	-48.849%
2025-05-07	4.1300	4.1800	4.000000	4.1700	+2.963%	419,956	-52.038%
2025-05-06	4.1200	4.2000	4.050000	4.0500	-2.878%	652,480	-50.617%
2025-05-05	4.2800	4.2850	4.170000	4.1700	-2.797%	23,799	-52.038%
2025-05-02	4.2900	4.3800	4.270000	4.2900	+1.418%	55,744	-53.380%
2025-05-01	4.2000	4.2400	4.160000	4.2300	+0.714%	23,969	-52.719%
2025-04-30	4.1500	4.2100	4.060000	4.2000	-1.639%	37,204	-52.381%
2025-04-29	4.2500	4.3000	4.160000	4.2700	-0.698%	58,128	-53.162%
2025-04-28	4.2300	4.3000	4.211300	4.3000	+1.896%	41,484	-53.488%
2025-04-25	4.0900	4.2200	4.040000	4.2200	+0.238%	21,000	-52.607%
2025-04-24	4.1400	4.2200	4.120000	4.2100	+2.934%	68,246	-52.494%
2025-04-23	4.0500	4.1500	4.040000	4.0900	+3.023%	101,173	-51.100%
2025-04-22	3.7700	3.9700	3.770000	3.9700	+10.894%	339,667	-49.622%
2025-04-21	3.4700	3.6000	3.470000	3.5800	-0.556%	81,192	-44.134%
2025-04-17	3.7400	3.7400	3.585000	3.6000	+10.092%	494,077	-44.444%
2025-04-16	3.3760	3.3781	3.270000	3.2700	-2.967%	44,221	-38.838%
2025-04-15	3.3900	3.4000	3.330000	3.3700	+2.121%	65,309	-40.653%
2025-04-14	3.2700	3.3493	3.270000	3.3000	+3.774%	25,320	-39.394%
2025-04-11	3.0400	3.1800	3.023600	3.1800	+3.922%	36,567	-37.107%
2025-04-10	3.1600	3.1600	2.990000	3.0600	-5.846%	84,803	-34.641%
2025-04-09	3.0100	3.3200	2.950000	3.2500	+6.908%	53,829	-38.462%
2025-04-08	3.1800	3.1800	2.990000	3.0400	+2.357%	65,491	-34.211%
2025-04-07	2.8900	3.0500	2.840000	2.9700	-2.941%	106,057	-32.660%
2025-04-04	3.0900	3.1292	3.000000	3.0600	-4.969%	75,433	-34.641%
2025-04-03	3.2700	3.3100	3.220000	3.2200	-0.310%	52,535	-37.888%
2025-04-02	3.1900	3.2800	3.160100	3.2300	-3.293%	45,353	-38.080%
2025-04-01	3.3600	3.3700	3.305900	3.3400	0.000%	54,673	-40.120%
2025-03-31	3.3300	3.3600	3.283000	3.3400	+0.906%	31,753	-40.120%
2025-03-28	3.2900	3.3100	3.245000	3.3100	-0.301%	23,322	-39.577%
2025-03-27	3.2900	3.3500	3.290000	3.3200	-2.639%	74,319	-39.759%
2025-03-26	3.4900	3.4900	3.410000	3.4100	-2.849%	21,175	-41.349%
2025-03-25	3.5900	3.5900	3.490000	3.5100	-3.306%	30,390	-43.020%
2025-03-24	3.5300	3.6300	3.525000	3.6300	+3.419%	67,628	-44.904%
2025-03-21	3.3800	3.5800	3.380000	3.5100	-0.284%	572,298	-43.020%
2025-03-20	3.5000	3.5400	3.480000	3.5200	-2.493%	491,924	-43.182%
2025-03-19	3.5400	3.6600	3.540000	3.6100	-0.824%	32,360	-44.598%
2025-03-18	3.6700	3.6767	3.610000	3.6400	+1.393%	58,917	-45.055%
2025-03-17	3.5500	3.6300	3.530000	3.5900	+2.279%	79,998	-44.290%
2025-03-14	3.4900	3.5300	3.460100	3.5100	+3.540%	109,613	-43.020%
2025-03-13	3.3600	3.4500	3.350000	3.3900	-0.877%	141,580	-41.003%
2025-03-12	3.4800	3.4800	3.375000	3.4200	-2.006%	42,025	-41.520%
2025-03-11	3.5600	3.5600	3.411000	3.4900	-0.570%	85,495	-42.693%
2025-03-10	3.4900	3.5300	3.450000	3.5100	-3.571%	74,449	-43.020%
2025-03-07	3.6200	3.6700	3.580000	3.6400	-0.817%	29,043	-45.055%
2025-03-06	3.8400	3.8400	3.650000	3.6700	-5.656%	91,520	-45.504%
2025-03-05	3.8800	3.9600	3.860000	3.8900	-0.765%	79,270	-48.586%
2025-03-04	3.8500	3.9694	3.785000	3.9200	-6.888%	162,186	-48.980%
2025-03-03	4.3400	4.3500	4.170000	4.2100	-0.237%	44,388	-52.494%
2025-02-28	4.3300	4.3400	4.210000	4.2200	-3.872%	137,229	-52.607%
2025-02-27	4.2700	4.4700	4.250000	4.3900	+2.093%	57,649	-54.442%
2025-02-26	4.2700	4.3500	4.260100	4.3000	-1.602%	33,776	-53.488%
2025-02-25	4.4700	4.4700	4.320000	4.3700	-2.018%	24,913	-54.233%
2025-02-24	4.5800	4.5800	4.440000	4.4600	+0.450%	84,969	-55.157%
2025-02-21	4.4200	4.4400	4.390000	4.4400	-0.448%	14,686	-54.955%
2025-02-20	4.4500	4.4900	4.430000	4.4600	+0.905%	78,000	-55.157%
2025-02-19	4.4200	4.4700	4.404300	4.4200	-4.536%	44,466	-54.751%
2025-02-18	4.6300	4.7000	4.617300	4.6300	+1.092%	32,376	-56.803%

document.getElementById("LplG7s").onerror = function(){this.style.display='none';}; .dark-mode .Sf6dlD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sf6dlD{ color: #333333; background-color: white; border: 2px solid #333333; }EVOEvotec SEstock NASDAQ ADR

EVO
Evotec SE
stock NASDAQ ADR