EVO - Evotec SE
3.23
0.080 2.477%
Share volume: 164,769
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$3.15
0.08
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.29 | $3.29 | $3.30 | $3.30 | $3.22 | $3.22 | $3.23 | $3.23 | 164,769 | $164,769.00 |
| 04-20-2026 | $3.17 | $3.17 | $3.20 | $3.20 | $3.13 | $3.13 | $3.15 | $3.15 | 87,130 | $87,130.00 |
| 04-17-2026 | $3.31 | $3.31 | $3.36 | $3.36 | $3.24 | $3.24 | $3.26 | $3.26 | 63,507 | $63,507.00 |
| 04-16-2026 | $3.25 | $3.25 | $3.27 | $3.27 | $3.19 | $3.19 | $3.22 | $3.22 | 54,607 | $54,607.00 |
| 04-15-2026 | $3.18 | $3.18 | $3.24 | $3.24 | $3.16 | $3.16 | $3.21 | $3.21 | 103,183 | $103,183.00 |
| 04-14-2026 | $3.06 | $3.06 | $3.14 | $3.14 | $3.04 | $3.04 | $3.12 | $3.12 | 110,470 | $110,470.00 |
| 04-13-2026 | $2.70 | $2.70 | $2.80 | $2.80 | $2.69 | $2.69 | $2.78 | $2.78 | 120,607 | $120,607.00 |
| 04-10-2026 | $2.63 | $2.63 | $2.65 | $2.65 | $2.60 | $2.60 | $2.63 | $2.63 | 53,894 | $53,894.00 |
| 04-09-2026 | $2.62 | $2.62 | $2.65 | $2.65 | $2.59 | $2.59 | $2.62 | $2.62 | 31,947 | $31,947.00 |
| 04-08-2026 | $2.81 | $2.81 | $2.82 | $2.82 | $2.64 | $2.64 | $2.69 | $2.69 | 95,259 | $95,259.00 |