EVO - Evotec SE
3.27
0.210 6.422%
Share volume: 119,009
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$3.06
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.16 | $3.16 | $3.28 | $3.28 | $3.14 | $3.14 | $3.27 | $3.27 | 119,009 | $119,009.00 |
| 03-03-2026 | $3.04 | $3.04 | $3.10 | $3.10 | $2.97 | $2.97 | $3.06 | $3.06 | 156,281 | $155,781.00 |
| 03-02-2026 | $3.29 | $3.29 | $3.33 | $3.33 | $3.27 | $3.27 | $3.28 | $3.28 | 124,245 | $124,245.00 |
| 02-27-2026 | $3.50 | $3.50 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | $3.40 | 49,811 | $49,811.00 |
| 02-26-2026 | $3.39 | $3.39 | $3.44 | $3.44 | $3.35 | $3.35 | $3.41 | $3.41 | 93,432 | $93,432.00 |
| 02-25-2026 | $3.39 | $3.39 | $3.46 | $3.46 | $3.38 | $3.38 | $3.41 | $3.41 | 87,890 | $87,890.00 |
| 02-24-2026 | $3.40 | $3.40 | $3.42 | $3.42 | $3.32 | $3.32 | $3.34 | $3.34 | 80,526 | $80,526.00 |
| 02-23-2026 | $3.44 | $3.44 | $3.45 | $3.45 | $3.34 | $3.34 | $3.37 | $3.37 | 89,940 | $89,940.00 |
| 02-20-2026 | $3.53 | $3.53 | $3.57 | $3.57 | $3.50 | $3.50 | $3.53 | $3.53 | 122,856 | $122,856.00 |
| 02-19-2026 | $3.58 | $3.58 | $3.60 | $3.60 | $3.52 | $3.52 | $3.57 | $3.57 | 74,373 | $74,373.00 |