Evotec SE ADR (EVO) Historical Stock Data
5.27 ↓0.10 (-1.86%)
As of May 3, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, EVO is down -0.21% a day on average. There have been 14 days where Evotec SE ADR closed green and 16 days where EVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.32 | 5.27 | ↓$0.05 (-0.94%) | 5.24 | 5.38 | 172.80K |
| 2024-05-02 | 5.44 | 5.37 | ↓$0.07 (-1.29%) | 5.27 | 5.44 | 742.22K |
| 2024-05-01 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.14 | 5.28 | 84.90K |
| 2024-04-30 | 5.26 | 5.19 | ↓$0.07 (-1.33%) | 5.15 | 5.26 | 79.68K |
| 2024-04-29 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.17 | 5.30 | 226.74K |
| 2024-04-26 | 5.04 | 5.02 | ↓$0.02 (-0.40%) | 4.99 | 5.11 | 869.11K |
| 2024-04-25 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 4.87 | 5.11 | 651.22K |
| 2024-04-24 | 5.19 | 5.23 | ↑$0.04 (0.77%) | 5.00 | 5.39 | 1.55M |
| 2024-04-23 | 7.58 | 7.65 | ↑$0.07 (0.92%) | 7.57 | 7.77 | 33.84K |
| 2024-04-22 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.28 | 7.50 | 33.58K |
| 2024-04-19 | 7.00 | 7.07 | ↑$0.07 (1.00%) | 7.00 | 7.10 | 19.23K |
| 2024-04-18 | 7.04 | 7.15 | ↑$0.11 (1.56%) | 6.98 | 7.19 | 27.41K |
| 2024-04-17 | 7.09 | 7.24 | ↑$0.15 (2.12%) | 7.02 | 7.24 | 55.68K |
| 2024-04-16 | 7.13 | 7.01 | ↓$0.12 (-1.68%) | 7.00 | 7.13 | 26.92K |
| 2024-04-15 | 7.44 | 7.25 | ↓$0.19 (-2.55%) | 7.23 | 7.49 | 36.47K |
| 2024-04-12 | 7.46 | 7.29 | ↓$0.17 (-2.28%) | 7.28 | 7.46 | 23.53K |
| 2024-04-11 | 7.33 | 7.15 | ↓$0.18 (-2.46%) | 7.13 | 7.33 | 32.08K |
| 2024-04-10 | 7.41 | 7.22 | ↓$0.19 (-2.56%) | 7.03 | 7.43 | 47.70K |
| 2024-04-09 | 7.89 | 7.83 | ↓$0.06 (-0.76%) | 7.81 | 7.92 | 62.18K |
| 2024-04-08 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.67 | 7.98 | 66.04K |
| 2024-04-05 | 7.44 | 7.56 | ↑$0.12 (1.61%) | 7.40 | 7.62 | 36.38K |
| 2024-04-04 | 7.64 | 7.51 | ↓$0.13 (-1.70%) | 7.51 | 7.69 | 11.67K |
| 2024-04-03 | 7.56 | 7.65 | ↑$0.09 (1.19%) | 7.53 | 7.65 | 28.81K |
| 2024-04-02 | 7.64 | 7.63 | ↓$0.01 (-0.13%) | 7.52 | 7.64 | 29.26K |
| 2024-04-01 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.57 | 7.75 | 34.13K |
| 2024-03-28 | 7.82 | 7.83 | ↑$0.01 (0.13%) | 7.77 | 7.96 | 23.04K |
| 2024-03-27 | 7.67 | 7.81 | ↑$0.14 (1.83%) | 7.67 | 7.83 | 32.29K |
| 2024-03-26 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.45 | 7.49 | 37.14K |
| 2024-03-25 | 7.35 | 7.32 | ↓$0.03 (-0.41%) | 7.30 | 7.37 | 68.14K |
| 2024-03-22 | 7.30 | 7.43 | ↑$0.13 (1.78%) | 7.28 | 7.51 | 123.15K |
Create an account or log in to view more rows.
$EVO omg lol
$EVO Getting ready for market open.
$EVO still bullish
$EVO is anyone really buying this shit
$EVO see you on the moon
$EVO what time we going green?
$EVO just hold no panic
$EVO The United States stock market is going to crash.
$EVO let's gooooooo
$EVO strong move here