MetaCap

Evotec Stock Price History

NASDAQ: EVOHealth CareBiotechnology: Pharmaceutical PreparationsUSD

1.53-0.04 (-2.55%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EVO price history at a glance

The price history for Evotec (EVO) on this page begins on February 2, 2004, when the stock closed at $2.13; it most recently closed at $1.53 on October 5, 2026. The highest price in this record is $26.57, reached on October 18, 2021; the latest close is 94.2% below that peak. Across the 21 complete calendar years in the table, EVO finished higher in 14 and lower in 7. Its best year was 2009 (+163.9%) and its worst was 2006 (-79.3%).

Over roughly 23 years the share price changed -28.3%, a -1.5% compound annual price return (excluding dividends). In the last 12 months alone, EVO has lost 61.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004
$26.57
Date of high
Oct 18, 2021
Low since 2004
$0.2701
Date of low
Apr 28, 2008
52-week high
$4.27
52-week low
$1.50
IPO year
2021
Last close
$1.53

EVO returns

1 week

-4.38%

1 month

-15.47%

3 months

-45.16%

6 months

-41.83%

Year to date

-50.32%

1 year

-61.17%

3 years

-82.92%

5 years

-93.23%

EVO price return, excluding dividends.

EVO annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.53-51.89%
20253.18-28.70%
20244.46-61.98%
202311.73+44.99%
20228.09-65.94%
202123.75+29.45%
202018.35+42.78%
201912.85+23.20%
201810.43+29.97%
20178.03+106.17%
20163.89+72.43%
20152.26+0.89%
20142.24-13.44%
20132.59+46.67%
20121.76+17.89%
20111.50-18.75%
20101.84+29.12%
20091.43+163.89%
20080.54+32.61%
20070.4072-2.21%
20060.4164-79.35%
20052.02+6.40%
2004*1.89-11.24%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

EVO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.561.571.531.53-2.55%
1.591.601.531.57-2.48%
1.601.631.581.61-1.23%
1.731.731.611.63-1.81%
1.611.731.611.66+3.75%
1.631.631.591.60-3.03%
1.691.701.651.65-3.51%
1.701.711.691.71+4.27%
1.601.641.601.64+3.14%
1.561.591.561.59+1.92%
1.541.561.521.56+1.96%
1.521.541.511.53-0.65%
1.551.561.531.54-2.53%
1.551.581.531.58+2.60%
1.621.631.501.54-3.75%
1.741.751.571.60-4.19%
1.621.681.621.67+2.45%
1.641.651.611.630.00%
1.621.651.601.63-2.98%
1.681.691.661.68-2.89%
1.731.761.721.73-2.26%
1.771.771.741.77-2.21%
1.831.831.811.81-0.55%
1.831.831.801.82-2.15%
1.861.861.841.86-2.11%
1.951.951.891.900.00%
1.881.931.881.90+5.56%
1.851.861.801.80-4.26%
1.881.891.861.88-1.57%
1.951.951.911.91-3.05%
1.951.971.951.97+1.03%
1.951.961.931.95+3.17%
1.881.901.871.890.00%
1.921.921.891.89-2.07%
1.921.951.921.93-1.53%
1.951.961.921.96-1.01%
1.901.981.901.98+3.66%
1.931.941.891.91-2.55%
1.941.961.921.960.00%
1.971.981.941.96-2.97%
2.022.031.992.02-7.76%
2.112.202.092.19+4.29%
2.112.162.102.10+0.96%
2.102.132.082.08+4.00%
1.992.011.972.00+2.56%
1.991.991.931.95-1.52%
1.971.991.951.98+1.54%
1.971.981.931.95+0.52%
1.961.971.941.94+1.57%
1.931.941.901.91-1.04%
1.961.981.931.930.00%
1.971.971.921.93-1.53%
1.962.001.951.96+2.08%
1.951.961.911.92-1.03%
1.981.981.941.94-2.02%
1.961.981.951.98+1.54%
1.961.971.941.95-2.50%
2.002.061.992.00+1.01%
2.072.081.981.98+1.02%
1.992.041.951.96-0.51%
2.022.021.961.97-1.99%
1.982.031.972.01-6.07%
2.172.202.102.14-11.93%
2.752.782.332.43-12.90%
2.832.832.762.79-1.76%
2.762.862.762.84+2.16%
2.792.792.732.78-2.46%
2.922.932.822.85-2.40%
2.882.922.862.92+0.69%
2.922.932.872.90+1.75%
2.892.902.842.85+1.79%
2.852.852.782.800.00%
2.782.812.752.80+2.19%
2.742.792.742.74+1.11%
2.672.762.672.71+0.74%
2.672.762.672.69+2.67%
2.602.682.602.620.00%
2.622.672.612.62+2.34%
2.612.622.562.56-1.92%
2.632.712.602.61-2.97%
2.712.722.692.69-3.93%
2.822.832.802.80+2.94%
2.712.742.702.720.00%
2.642.732.592.72+4.21%
2.682.702.612.61-5.09%
2.772.812.712.75-2.14%
2.812.842.792.81+0.36%
2.912.912.792.80-5.72%
2.962.982.912.97+2.77%
2.952.952.892.89-2.03%
2.992.992.922.95-3.91%
3.053.083.053.070.00%
3.033.083.033.07+3.72%
2.912.992.902.96+3.14%
2.892.902.852.87-1.37%
2.922.932.892.91-3.96%
3.013.032.983.03+1.34%
2.882.992.862.99+5.28%
2.782.862.752.84+2.16%
2.752.782.732.78+1.46%
2.742.762.712.74+1.48%
2.712.722.672.70-0.74%
2.772.802.722.720.00%
2.672.732.632.72-9.33%
3.023.052.943.00-1.96%
3.073.113.043.06-0.33%
3.083.093.033.07+0.66%
3.103.163.053.05-5.86%
3.103.303.073.24+1.25%
3.183.203.113.20+2.56%
3.183.223.113.12+0.97%
3.123.143.093.09-0.64%
2.983.112.973.11+5.78%
2.962.982.902.94-1.34%
3.033.042.982.98-5.10%
3.083.163.083.14-0.32%
3.083.193.053.15-2.48%
3.113.413.043.23-2.12%
3.253.313.253.30+2.17%
3.293.303.223.23+2.54%
3.173.203.133.15-3.37%
3.313.363.243.26+1.24%
3.253.273.193.22+0.31%
3.183.243.163.21+2.88%
3.063.143.043.12+12.23%
2.702.802.692.78+5.70%
2.632.652.602.63+0.38%
2.622.652.592.62-2.60%
2.812.822.642.69+4.26%
2.642.642.522.58-1.53%
2.632.662.592.62+1.16%
2.542.602.522.59+1.97%
2.582.582.532.54+1.60%
2.432.512.432.50+5.93%
2.392.402.342.36-2.48%
2.442.462.402.42-1.63%
2.462.512.462.46-2.38%
2.532.572.482.52+7.69%
2.372.422.342.34-1.68%
2.432.462.382.38-2.06%
2.442.492.402.43-0.82%
2.412.482.402.45+0.41%
2.472.482.422.44-1.21%
2.432.492.432.47+2.07%
2.342.442.342.42+4.76%
2.352.402.312.31-4.15%
2.532.532.402.41-3.60%
2.562.562.482.50-6.37%
2.632.752.592.67-11.88%
3.013.052.993.03-1.30%
3.053.093.033.07-1.60%
3.173.173.093.12-4.59%
3.163.283.143.27+6.86%
3.043.102.973.06-6.71%
3.293.333.273.28-3.53%
3.503.513.403.40-0.29%
3.393.443.353.410.00%
3.393.463.383.41+2.10%
3.403.423.323.34-0.89%
3.443.453.343.37-4.53%
3.533.573.503.53-1.12%
3.583.603.523.57-0.83%
3.593.673.593.60+1.98%
3.513.553.503.53+0.57%
3.493.643.493.51+2.33%
3.513.513.393.43-1.44%
3.533.533.473.48-3.33%
3.623.673.603.60-2.17%
3.603.693.593.68+4.25%
3.533.593.523.53+0.28%
3.623.663.503.52-5.38%
3.743.743.683.72-1.85%
3.723.823.703.79+10.82%
3.533.553.383.42-6.30%
3.653.693.623.65-3.44%
3.723.783.673.78-0.26%
3.753.813.733.79+3.55%
3.683.703.643.66+0.55%
3.613.673.613.64+0.83%
3.573.633.533.61+0.56%
3.563.633.563.59+2.57%
3.403.513.403.50+3.24%
3.413.463.393.39-6.09%
3.653.663.603.61-0.28%
3.643.653.583.62-2.16%
3.703.723.603.70-4.39%
3.813.873.753.87+2.93%
3.733.763.673.76+2.73%
3.683.693.593.66-0.54%
3.673.693.623.68+1.38%
3.583.663.583.63+8.36%
3.283.363.283.35+5.02%
3.163.193.103.19+0.31%
3.183.233.163.18+3.25%
3.103.133.083.08-1.28%
3.143.173.123.12-0.95%
3.113.183.113.15+1.29%
3.113.143.103.11-0.64%
3.083.143.033.13-0.32%
3.103.143.073.14+5.02%
3.003.032.962.99+1.36%
2.972.992.872.95+0.68%
3.043.052.912.93-0.34%
3.003.032.932.94-2.33%
2.993.022.973.01+1.01%
3.003.012.942.98-1.00%
3.073.092.993.01-1.95%
3.023.072.983.07+2.33%
3.003.022.953.00+3.45%
2.902.922.862.90-3.65%
3.183.182.983.01-3.53%
3.213.233.103.12-3.41%
3.213.233.183.23+1.25%
3.083.203.083.19-0.62%
3.183.243.183.21+0.63%
3.313.333.183.19-4.20%
3.323.353.303.33+2.15%
3.253.353.253.26+0.93%
3.123.233.123.23+6.60%
2.983.062.983.03+2.02%
2.933.032.932.97+2.41%
2.962.992.892.90-3.01%
3.003.022.932.99+1.01%
2.983.022.952.960.00%
3.023.042.942.96-1.99%
2.983.092.983.02-4.73%
3.193.243.083.17+0.96%
3.083.163.083.14+5.72%
2.992.992.952.97-0.67%
3.003.042.972.99-2.92%
3.103.103.013.08-6.95%
3.353.373.303.31-1.19%
3.403.423.303.35-15.62%
4.084.093.893.97-1.24%
4.084.084.014.02-1.23%
4.054.094.034.07+0.25%
4.114.124.034.06-2.17%
4.164.194.104.15+0.48%
4.114.174.054.13+0.24%
4.274.274.124.12+0.49%
4.064.114.054.10+1.49%
4.004.043.974.04+2.80%
3.993.993.883.93-2.00%
4.024.043.964.01+2.30%
3.863.953.863.92+1.03%
3.903.923.853.88-3.00%
3.994.063.974.00+1.78%
3.893.943.883.93+1.29%
3.873.883.803.88-1.77%
3.913.953.873.95+2.07%
3.923.953.833.87-1.78%
3.873.943.873.94—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVO chart for longer ranges.