Evotec SE ADR (EVO) Historical Stock Data
4.09 ↑0.12 (3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVO is up 0.51% a day on average. There have been 18 days where Evotec SE ADR closed green and 12 days where EVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 4.04 | 4.15 | 101.17K |
| 2025-04-22 | 3.77 | 3.97 | ↑$0.20 (5.31%) | 3.77 | 3.97 | 339.67K |
| 2025-04-21 | 3.47 | 3.58 | ↑$0.11 (3.17%) | 3.47 | 3.60 | 81.19K |
| 2025-04-17 | 3.74 | 3.60 | ↓$0.14 (-3.74%) | 3.59 | 3.74 | 494.08K |
| 2025-04-16 | 3.38 | 3.27 | ↓$0.11 (-3.14%) | 3.27 | 3.38 | 44.22K |
| 2025-04-15 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.33 | 3.40 | 65.31K |
| 2025-04-14 | 3.27 | 3.30 | ↑$0.03 (0.92%) | 3.27 | 3.35 | 25.32K |
| 2025-04-11 | 3.04 | 3.18 | ↑$0.14 (4.61%) | 3.02 | 3.18 | 36.57K |
| 2025-04-10 | 3.16 | 3.06 | ↓$0.10 (-3.16%) | 2.99 | 3.16 | 84.80K |
| 2025-04-09 | 3.01 | 3.25 | ↑$0.24 (7.97%) | 2.95 | 3.32 | 53.83K |
| 2025-04-08 | 3.18 | 3.04 | ↓$0.14 (-4.40%) | 2.99 | 3.18 | 65.49K |
| 2025-04-07 | 2.89 | 2.97 | ↑$0.08 (2.77%) | 2.84 | 3.05 | 106.06K |
| 2025-04-04 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.00 | 3.13 | 75.43K |
| 2025-04-03 | 3.27 | 3.22 | ↓$0.05 (-1.53%) | 3.22 | 3.31 | 52.51K |
| 2025-04-02 | 3.19 | 3.23 | ↑$0.04 (1.25%) | 3.16 | 3.28 | 45.35K |
| 2025-04-01 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.31 | 3.37 | 54.67K |
| 2025-03-31 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.28 | 3.36 | 31.75K |
| 2025-03-28 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.25 | 3.31 | 23.32K |
| 2025-03-27 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.29 | 3.35 | 74.32K |
| 2025-03-26 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.41 | 3.49 | 21.18K |
| 2025-03-25 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.49 | 3.59 | 30.72K |
| 2025-03-24 | 3.53 | 3.63 | ↑$0.10 (2.83%) | 3.53 | 3.63 | 67.63K |
| 2025-03-21 | 3.38 | 3.51 | ↑$0.13 (3.85%) | 3.38 | 3.58 | 572.48K |
| 2025-03-20 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.48 | 3.54 | 492.12K |
| 2025-03-19 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.54 | 3.66 | 32.59K |
| 2025-03-18 | 3.67 | 3.64 | ↓$0.03 (-0.82%) | 3.61 | 3.68 | 58.92K |
| 2025-03-17 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.53 | 3.63 | 80K |
| 2025-03-14 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.46 | 3.53 | 109.75K |
| 2025-03-13 | 3.36 | 3.39 | ↑$0.03 (0.89%) | 3.35 | 3.45 | 141.70K |
| 2025-03-12 | 3.48 | 3.42 | ↓$0.06 (-1.72%) | 3.38 | 3.48 | 42.15K |
Create an account or log in to view more rows.
$EVO Overpower the algos!
$EVO Awaiting buy signal..
$EVO what happen
$EVO Take it Bears !
$EVO has just been halted from trading due to volatility.
$EVO must buyyy
$EVO you wanna be a successful trader close your trades green
$EVO watch for another rejection up here
$EVO the greatest stock of all time
will not bow to the shorts
oh yeah
$EVO omg lol