Evotec SE ADR (EVO) Historical Stock Data
3.01 ↓0.06 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVO is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 2.99 | 3.09 | 169.98K |
| 2025-12-11 | 3.02 | 3.07 | ↑$0.05 (1.66%) | 2.98 | 3.07 | 151.56K |
| 2025-12-10 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.95 | 3.02 | 170.32K |
| 2025-12-09 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.86 | 2.92 | 143.74K |
| 2025-12-08 | 3.18 | 3.01 | ↓$0.17 (-5.35%) | 2.98 | 3.18 | 187.41K |
| 2025-12-05 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.10 | 3.23 | 50.28K |
| 2025-12-04 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.18 | 3.23 | 20.07K |
| 2025-12-03 | 3.08 | 3.19 | ↑$0.11 (3.57%) | 3.08 | 3.20 | 61.99K |
| 2025-12-02 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.18 | 3.24 | 149.58K |
| 2025-12-01 | 3.31 | 3.19 | ↓$0.12 (-3.63%) | 3.18 | 3.33 | 57.60K |
| 2025-11-28 | 3.32 | 3.33 | ↑$0.01 (0.27%) | 3.30 | 3.35 | 19.57K |
| 2025-11-26 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.25 | 3.35 | 203.90K |
| 2025-11-25 | 3.12 | 3.23 | ↑$0.11 (3.53%) | 3.12 | 3.23 | 240.11K |
| 2025-11-24 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.98 | 3.06 | 63.54K |
| 2025-11-21 | 2.93 | 2.97 | ↑$0.04 (1.37%) | 2.93 | 3.03 | 56.43K |
| 2025-11-20 | 2.96 | 2.90 | ↓$0.06 (-2.03%) | 2.89 | 2.99 | 33.43K |
| 2025-11-19 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.93 | 3.02 | 23.15K |
| 2025-11-18 | 2.98 | 2.96 | ↓$0.02 (-0.67%) | 2.95 | 3.02 | 100.54K |
| 2025-11-17 | 3.02 | 2.96 | ↓$0.06 (-1.99%) | 2.94 | 3.04 | 63.18K |
| 2025-11-14 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.98 | 3.09 | 189.22K |
| 2025-11-13 | 3.19 | 3.17 | ↓$0.02 (-0.63%) | 3.08 | 3.24 | 184.94K |
| 2025-11-12 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.08 | 3.16 | 104.41K |
| 2025-11-11 | 2.99 | 2.97 | ↓$0.02 (-0.62%) | 2.95 | 2.99 | 45.12K |
| 2025-11-10 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.97 | 3.04 | 72.41K |
| 2025-11-07 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.01 | 3.10 | 108.25K |
| 2025-11-06 | 3.35 | 3.31 | ↓$0.04 (-1.34%) | 3.30 | 3.37 | 51.46K |
| 2025-11-05 | 3.40 | 3.35 | ↓$0.05 (-1.62%) | 3.30 | 3.42 | 178.24K |
| 2025-11-04 | 4.08 | 3.97 | ↓$0.11 (-2.58%) | 3.89 | 4.09 | 198.91K |
| 2025-11-03 | 4.08 | 4.02 | ↓$0.06 (-1.47%) | 4.01 | 4.08 | 27.91K |
| 2025-10-31 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.03 | 4.09 | 20.65K |
Create an account or log in to view more rows.
$EVO enjoy your weekend
$EVO why is there no volume? Is that suspicious?
$EVO this is my only green stonk!
I really like this stonk.
$EVO Here we go!!!
$EVO why spike ?
$EVO Holding Strong since January ??????????
$EVO I love you!
$EVO Overpower the algos!
$EVO Awaiting buy signal..
$EVO what happen