Evotec SE ADR (EVO) Historical Stock Data
7.65 ↑0.29 (3.94%)
As of April 23, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, EVO is down -0.16% a day on average. There have been 15 days where Evotec SE ADR closed green and 15 days where EVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 7.35 | 7.25 | ↓$0.10 (-1.36%) | 7.25 | 7.38 | 30.85K |
| 2024-03-20 | 7.38 | 7.51 | ↑$0.13 (1.76%) | 7.35 | 7.53 | 41.53K |
| 2024-03-19 | 7.22 | 7.33 | ↑$0.11 (1.52%) | 7.19 | 7.36 | 14.66K |
| 2024-03-18 | 7.20 | 7.13 | ↓$0.07 (-0.97%) | 7.06 | 7.21 | 52.81K |
| 2024-03-15 | 6.97 | 6.89 | ↓$0.08 (-1.15%) | 6.83 | 6.99 | 47.75K |
| 2024-03-14 | 7.28 | 7.07 | ↓$0.21 (-2.88%) | 7.05 | 7.30 | 79.01K |
| 2024-03-13 | 7.13 | 7.07 | ↓$0.06 (-0.84%) | 7.06 | 7.16 | 30.83K |
| 2024-03-12 | 7.18 | 7.32 | ↑$0.14 (1.95%) | 7.12 | 7.32 | 63.75K |
Create an account or log in to view more rows.
$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
$EVO death cross will complete today