Evotec SE ADR (EVO) Historical Stock Data
4.30 ↑0.14 (3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVO is up 0.76% a day on average. There have been 20 days where Evotec SE ADR closed green and 10 days where EVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.15 | 4.33 | 184.63K |
| 2024-12-30 | 4.53 | 4.34 | ↓$0.19 (-4.19%) | 4.27 | 4.53 | 93.76K |
| 2024-12-27 | 4.52 | 4.54 | ↑$0.02 (0.44%) | 4.46 | 4.75 | 273.19K |
| 2024-12-26 | 4.93 | 4.88 | ↓$0.05 (-1.01%) | 4.85 | 5.00 | 57.16K |
| 2024-12-24 | 4.49 | 5.00 | ↑$0.51 (11.36%) | 4.45 | 5.10 | 279.79K |
| 2024-12-23 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.33 | 4.47 | 87.56K |
| 2024-12-20 | 4.33 | 4.47 | ↑$0.14 (3.23%) | 4.33 | 4.57 | 1.73M |
| 2024-12-19 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.33 | 4.50 | 191.82K |
| 2024-12-18 | 4.59 | 4.33 | ↓$0.26 (-5.66%) | 4.33 | 4.59 | 197.19K |
| 2024-12-17 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.68 | 4.81 | 159.77K |
| 2024-12-16 | 4.48 | 4.67 | ↑$0.19 (4.24%) | 4.42 | 4.70 | 194.36K |
| 2024-12-13 | 4.59 | 4.49 | ↓$0.10 (-2.18%) | 4.39 | 4.59 | 123.13K |
| 2024-12-12 | 4.66 | 4.62 | ↓$0.04 (-0.86%) | 4.58 | 4.67 | 117.71K |
| 2024-12-11 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.58 | 4.76 | 137.05K |
| 2024-12-10 | 4.69 | 4.67 | ↓$0.02 (-0.43%) | 4.62 | 4.75 | 125.76K |
| 2024-12-09 | 4.67 | 4.70 | ↑$0.03 (0.64%) | 4.63 | 4.73 | 142.89K |
| 2024-12-06 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.57 | 4.66 | 51.01K |
| 2024-12-05 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.63 | 4.74 | 81.51K |
| 2024-12-04 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.50 | 4.59 | 43.12K |
| 2024-12-03 | 4.64 | 4.54 | ↓$0.10 (-2.16%) | 4.48 | 4.64 | 64.47K |
| 2024-12-02 | 4.64 | 4.72 | ↑$0.08 (1.72%) | 4.62 | 4.74 | 74.40K |
| 2024-11-29 | 4.72 | 4.69 | ↓$0.03 (-0.64%) | 4.66 | 4.76 | 64.44K |
| 2024-11-27 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.78 | 4.89 | 145.85K |
| 2024-11-26 | 4.72 | 4.76 | ↑$0.04 (0.85%) | 4.67 | 4.78 | 172.22K |
| 2024-11-25 | 4.70 | 4.89 | ↑$0.19 (4.04%) | 4.70 | 4.90 | 309.63K |
| 2024-11-22 | 4.37 | 4.49 | ↑$0.12 (2.75%) | 4.28 | 4.50 | 638.68K |
| 2024-11-21 | 5.20 | 5.35 | ↑$0.15 (2.88%) | 5.16 | 5.37 | 87.47K |
| 2024-11-20 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.15 | 5.36 | 98.89K |
| 2024-11-19 | 5.03 | 5.15 | ↑$0.12 (2.39%) | 4.99 | 5.18 | 277.28K |
| 2024-11-18 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.48 | 5.63 | 281.46K |
Create an account or log in to view more rows.
$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
$EVO Getting ready for market open.
$EVO still bullish
$EVO is anyone really buying this shit