Evotec SE (EVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.11 | 5.11 | 4.87 | 5.10 | 5.10 | 649,300 |
| 24 Apr 2024 | 5.19 | 5.39 | 5.00 | 5.23 | 5.23 | 1,550,700 |
| 23 Apr 2024 | 7.58 | 7.77 | 7.57 | 7.65 | 7.65 | 33,800 |
| 22 Apr 2024 | 7.36 | 7.50 | 7.28 | 7.36 | 7.36 | 33,600 |
| 19 Apr 2024 | 7.00 | 7.10 | 7.00 | 7.07 | 7.07 | 19,200 |
| 18 Apr 2024 | 7.04 | 7.19 | 6.98 | 7.15 | 7.15 | 27,400 |
| 17 Apr 2024 | 7.09 | 7.24 | 7.02 | 7.24 | 7.24 | 55,700 |
| 16 Apr 2024 | 7.13 | 7.13 | 7.00 | 7.01 | 7.01 | 26,900 |
| 15 Apr 2024 | 7.44 | 7.49 | 7.23 | 7.25 | 7.25 | 36,500 |
| 12 Apr 2024 | 7.46 | 7.46 | 7.28 | 7.29 | 7.29 | 23,500 |
| 11 Apr 2024 | 7.33 | 7.33 | 7.13 | 7.15 | 7.15 | 32,100 |
| 10 Apr 2024 | 7.41 | 7.43 | 7.03 | 7.22 | 7.22 | 47,700 |
| 09 Apr 2024 | 7.89 | 7.92 | 7.81 | 7.83 | 7.83 | 62,200 |
| 08 Apr 2024 | 7.85 | 7.98 | 7.67 | 7.87 | 7.87 | 66,000 |
| 05 Apr 2024 | 7.44 | 7.62 | 7.40 | 7.56 | 7.56 | 36,400 |
| 04 Apr 2024 | 7.64 | 7.69 | 7.51 | 7.51 | 7.51 | 11,700 |
| 03 Apr 2024 | 7.56 | 7.65 | 7.53 | 7.65 | 7.65 | 28,800 |
| 02 Apr 2024 | 7.64 | 7.64 | 7.52 | 7.63 | 7.63 | 29,300 |
| 01 Apr 2024 | 7.75 | 7.75 | 7.57 | 7.70 | 7.70 | 34,100 |
| 28 Mar 2024 | 7.82 | 7.96 | 7.77 | 7.83 | 7.83 | 23,000 |
| 27 Mar 2024 | 7.67 | 7.83 | 7.67 | 7.81 | 7.81 | 32,300 |
| 26 Mar 2024 | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | 37,100 |
| 25 Mar 2024 | 7.35 | 7.37 | 7.30 | 7.32 | 7.32 | 68,100 |
| 22 Mar 2024 | 7.30 | 7.51 | 7.28 | 7.43 | 7.43 | 123,100 |
| 21 Mar 2024 | 7.35 | 7.38 | 7.25 | 7.25 | 7.25 | 30,700 |
| 20 Mar 2024 | 7.38 | 7.53 | 7.35 | 7.51 | 7.51 | 41,500 |
| 19 Mar 2024 | 7.22 | 7.36 | 7.19 | 7.33 | 7.33 | 14,700 |
| 18 Mar 2024 | 7.20 | 7.21 | 7.06 | 7.13 | 7.13 | 52,800 |
| 15 Mar 2024 | 6.97 | 6.99 | 6.83 | 6.89 | 6.89 | 47,700 |
| 14 Mar 2024 | 7.28 | 7.30 | 7.05 | 7.07 | 7.07 | 79,000 |
| 13 Mar 2024 | 7.13 | 7.16 | 7.06 | 7.07 | 7.07 | 30,800 |
| 12 Mar 2024 | 7.18 | 7.32 | 7.12 | 7.32 | 7.32 | 63,700 |
| 11 Mar 2024 | 7.01 | 7.15 | 7.01 | 7.14 | 7.14 | 31,300 |
| 08 Mar 2024 | 7.10 | 7.15 | 7.04 | 7.10 | 7.10 | 59,900 |
| 07 Mar 2024 | 7.11 | 7.17 | 7.07 | 7.15 | 7.15 | 24,300 |
| 06 Mar 2024 | 7.02 | 7.12 | 6.98 | 7.07 | 7.07 | 46,700 |
| 05 Mar 2024 | 7.10 | 7.13 | 6.89 | 6.91 | 6.91 | 115,000 |
| 04 Mar 2024 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 75,300 |
| 01 Mar 2024 | 7.40 | 7.55 | 7.35 | 7.53 | 7.53 | 183,900 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.29 | 7.40 | 7.40 | 91,100 |
| 28 Feb 2024 | 7.53 | 7.55 | 7.48 | 7.49 | 7.49 | 30,000 |
| 27 Feb 2024 | 7.68 | 7.74 | 7.57 | 7.65 | 7.65 | 80,800 |
| 26 Feb 2024 | 7.54 | 7.63 | 7.49 | 7.63 | 7.63 | 35,000 |
| 23 Feb 2024 | 7.57 | 7.62 | 7.33 | 7.56 | 7.56 | 42,200 |
| 22 Feb 2024 | 7.41 | 7.51 | 7.40 | 7.44 | 7.44 | 77,300 |
| 21 Feb 2024 | 7.29 | 7.38 | 7.26 | 7.34 | 7.34 | 21,000 |
| 20 Feb 2024 | 7.43 | 7.46 | 7.33 | 7.38 | 7.38 | 16,600 |
| 16 Feb 2024 | 7.39 | 7.39 | 7.29 | 7.36 | 7.36 | 44,700 |
| 15 Feb 2024 | 7.28 | 7.40 | 7.28 | 7.37 | 7.37 | 14,400 |
| 14 Feb 2024 | 7.23 | 7.29 | 7.21 | 7.26 | 7.26 | 27,200 |
| 13 Feb 2024 | 7.37 | 7.37 | 7.21 | 7.24 | 7.24 | 38,800 |
| 12 Feb 2024 | 7.62 | 7.74 | 7.61 | 7.71 | 7.71 | 48,700 |
| 09 Feb 2024 | 7.50 | 7.56 | 7.47 | 7.54 | 7.54 | 35,200 |
| 08 Feb 2024 | 7.59 | 7.72 | 7.55 | 7.68 | 7.68 | 37,100 |
| 07 Feb 2024 | 7.89 | 7.97 | 7.78 | 7.83 | 7.83 | 63,400 |
| 06 Feb 2024 | 7.40 | 7.66 | 7.40 | 7.65 | 7.65 | 64,900 |
| 05 Feb 2024 | 7.16 | 7.25 | 7.11 | 7.22 | 7.22 | 67,400 |
| 02 Feb 2024 | 7.33 | 7.34 | 7.14 | 7.22 | 7.22 | 177,500 |
| 01 Feb 2024 | 7.64 | 7.64 | 7.34 | 7.52 | 7.52 | 188,900 |
| 31 Jan 2024 | 7.79 | 7.88 | 7.74 | 7.74 | 7.74 | 33,700 |
| 30 Jan 2024 | 7.84 | 7.86 | 7.77 | 7.83 | 7.83 | 52,800 |
| 29 Jan 2024 | 7.71 | 7.89 | 7.70 | 7.85 | 7.85 | 102,300 |
| 26 Jan 2024 | 7.85 | 7.91 | 7.83 | 7.90 | 7.90 | 43,500 |
| 25 Jan 2024 | 7.97 | 7.97 | 7.79 | 7.83 | 7.83 | 74,800 |
| 24 Jan 2024 | 8.38 | 8.39 | 8.15 | 8.17 | 8.17 | 32,100 |
| 23 Jan 2024 | 8.32 | 8.32 | 8.13 | 8.24 | 8.24 | 26,000 |
| 22 Jan 2024 | 8.00 | 8.38 | 8.00 | 8.31 | 8.31 | 101,100 |
| 19 Jan 2024 | 7.75 | 7.85 | 7.66 | 7.84 | 7.84 | 99,000 |
| 18 Jan 2024 | 8.02 | 8.03 | 7.90 | 7.97 | 7.97 | 96,000 |
| 17 Jan 2024 | 7.86 | 8.07 | 7.70 | 8.06 | 8.06 | 147,600 |
| 16 Jan 2024 | 8.17 | 8.38 | 8.02 | 8.33 | 8.33 | 158,300 |
| 12 Jan 2024 | 9.21 | 9.25 | 9.06 | 9.09 | 9.09 | 31,300 |
| 11 Jan 2024 | 9.33 | 9.34 | 9.13 | 9.21 | 9.21 | 33,900 |
| 10 Jan 2024 | 9.51 | 9.71 | 9.45 | 9.48 | 9.48 | 155,500 |
| 09 Jan 2024 | 9.98 | 10.09 | 9.71 | 9.78 | 9.78 | 346,000 |
| 08 Jan 2024 | 9.89 | 10.05 | 9.86 | 10.05 | 10.05 | 362,800 |
| 05 Jan 2024 | 9.72 | 9.89 | 9.69 | 9.74 | 9.74 | 266,700 |
| 04 Jan 2024 | 9.37 | 9.70 | 9.36 | 9.60 | 9.60 | 286,800 |
| 03 Jan 2024 | 11.40 | 11.67 | 10.51 | 10.51 | 10.51 | 97,800 |
| 02 Jan 2024 | 11.47 | 11.57 | 11.37 | 11.40 | 11.40 | 24,400 |
| 29 Dec 2023 | 11.82 | 11.91 | 11.52 | 11.73 | 11.73 | 12,100 |
| 28 Dec 2023 | 11.88 | 12.00 | 11.82 | 11.84 | 11.84 | 11,800 |
| 27 Dec 2023 | 11.67 | 11.92 | 11.67 | 11.89 | 11.89 | 12,700 |
| 26 Dec 2023 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 32,600 |
| 22 Dec 2023 | 11.44 | 11.60 | 11.43 | 11.58 | 11.58 | 39,700 |
| 21 Dec 2023 | 11.50 | 11.64 | 11.43 | 11.64 | 11.64 | 7,600 |
| 20 Dec 2023 | 11.40 | 11.49 | 11.31 | 11.31 | 11.31 | 29,600 |
| 19 Dec 2023 | 11.27 | 11.40 | 11.20 | 11.33 | 11.33 | 12,000 |
| 18 Dec 2023 | 11.23 | 11.28 | 11.14 | 11.19 | 11.19 | 12,900 |
| 15 Dec 2023 | 11.13 | 11.24 | 11.02 | 11.02 | 11.02 | 34,200 |
| 14 Dec 2023 | 11.30 | 11.40 | 11.09 | 11.33 | 11.33 | 60,400 |
| 13 Dec 2023 | 9.98 | 10.21 | 9.86 | 10.09 | 10.09 | 18,100 |
| 12 Dec 2023 | 10.04 | 10.21 | 9.87 | 10.13 | 10.13 | 30,800 |
| 11 Dec 2023 | 9.80 | 9.89 | 9.74 | 9.89 | 9.89 | 40,900 |
| 08 Dec 2023 | 9.76 | 9.84 | 9.61 | 9.72 | 9.72 | 31,200 |
| 07 Dec 2023 | 9.86 | 9.95 | 9.83 | 9.83 | 9.83 | 8,200 |
| 06 Dec 2023 | 9.93 | 10.16 | 9.90 | 9.99 | 9.99 | 31,500 |
| 05 Dec 2023 | 9.80 | 9.85 | 9.77 | 9.82 | 9.82 | 3,000 |
| 04 Dec 2023 | 9.92 | 9.96 | 9.79 | 9.83 | 9.83 | 22,300 |
| 01 Dec 2023 | 9.75 | 10.11 | 9.71 | 9.96 | 9.96 | 46,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.