EVO - Evotec SE
3.07
-0.050 -1.629%
Share volume: 67,400
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$3.12
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.05 | $3.05 | $3.09 | $3.09 | $3.03 | $3.03 | $3.07 | $3.07 | 67,400 | $67,400.00 |
| 03-05-2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.09 | $3.09 | $3.12 | $3.12 | 136,644 | $136,644.00 |
| 03-04-2026 | $3.16 | $3.16 | $3.28 | $3.28 | $3.14 | $3.14 | $3.27 | $3.27 | 119,316 | $119,316.00 |
| 03-03-2026 | $3.04 | $3.04 | $3.10 | $3.10 | $2.97 | $2.97 | $3.06 | $3.06 | 156,281 | $156,281.00 |
| 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 |