Nasdaq · EVO · stock
Evotec SE (EVO) stock price history
Every Nasdaq trading session of Evotec SE from Feb 5, 2004 to Sep 28, 2026: 5,697 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVO adjusted close, 2004 to 2026
- $26.52
- All time high, 2021
- $4.27
- 52 week high, $1.50 low
- 5,697
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EVO key facts
- Evotec SE (EVO) closed at $1.59 on Sep 28, 2026 on Nasdaq.
- EVO's all time high close is $26.52, set on Sep 15, 2021; its all time low close is $0.2767 on May 2, 2008.
- EVO's 52 week range is $1.50 to $4.27.
- EVO returned -54.3% over the year to Sep 28, 2026 and -93.9% over five years.
- Over ten years EVO returned -42%, -5.3% a year compounded.
- EVO's deepest drawdown was -94.2% from Sep 15, 2021 to Sep 24, 2026.
- DataCedar holds 5,697 daily sessions of EVO history from Feb 5, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVO price chart, 2004 to 2026
EVO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.8% |
| 3 months | -42.0% |
| 6 months | -34.3% |
| Year to date | -49.0% |
| 1 year | -54.3% |
| 3 years | -83.7% |
| 5 years | -93.9% |
| 10 years | -41.9% |
| Since Feb 5, 2004 | -16.8% |
| Compound annual growth, 22.6 years | -0.8% |
EVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.52 on Sep 15, 2021
- All time low close
- $0.2767 on May 2, 2008
- 52 week high
- $4.27 on Oct 27, 2025
- 52 week low
- $1.50 on Sep 21, 2026
- Deepest drawdown
- -94.2% from Sep 15, 2021 to Sep 24, 2026, not yet recovered
- Best single session
- +291.2% on May 5, 2008
- Worst single session
- -75.8% on Oct 26, 2006
- Volatility, 1 year annualised
- 56.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +174%
- Worst calendar year
- 2006, -79%
EVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 5, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.18 | $3.87 | $1.50 | $1.59 | -48.4% | 18.7M | 185 |
| 2025 | $4.32 | $4.80 | $2.84 | $3.08 | -26.0% | 24.7M | 250 |
| 2024 | $11.47 | $11.67 | $2.85 | $4.16 | -64.5% | 35.4M | 252 |
| 2023 | $8.04 | $13.49 | $7.94 | $11.73 | +45.0% | 6.7M | 250 |
| 2022 | $23.63 | $23.63 | $7.80 | $8.09 | -65.9% | 14.4M | 251 |
| 2021 | $18.35 | $26.57 | $17.07 | $23.75 | +29.4% | 11.6M | 252 |
| 2020 | $12.85 | $18.58 | $10.10 | $18.35 | +42.8% | 446.4K | 253 |
| 2019 | $10.16 | $14.88 | $10.13 | $12.85 | +29.0% | 542K | 252 |
| 2018 | $8.10 | $13.13 | $7.37 | $9.96 | +24.1% | 922.8K | 251 |
| 2017 | $3.99 | $13.20 | $3.63 | $8.02 | +106.2% | 4.4M | 251 |
| 2016 | $2.26 | $3.89 | $1.64 | $3.89 | +72.4% | 1.1M | 252 |
| 2015 | $2.26 | $2.33 | $1.57 | $2.26 | +3.7% | 1.2M | 252 |
| 2014 | $2.54 | $3.04 | $1.57 | $2.18 | -13.3% | 1.6M | 252 |
| 2013 | $1.75 | $3.24 | $1.35 | $2.51 | +45.9% | 3.1M | 252 |
| 2012 | $1.53 | $1.96 | $1.21 | $1.72 | +15.2% | 1.6M | 250 |
| 2011 | $2.02 | $2.34 | $1.17 | $1.50 | -18.8% | 3.1M | 252 |
| 2010 | $1.51 | $1.93 | $1.10 | $1.84 | +29.1% | 9.4M | 252 |
| 2009 | $0.5375 | $1.87 | $0.2950 | $1.42 | +174.0% | 17.9M | 252 |
| 2008 | $0.4019 | $1.17 | $0.2701 | $0.5200 | +31.1% | 96.4M | 253 |
| 2007 | $0.4204 | $0.6589 | $0.3334 | $0.3966 | -4.7% | 849.6M | 251 |
| 2006 | $2.01 | $3.16 | $0.3940 | $0.4164 | -79.3% | 1.3B | 251 |
| 2005 | $1.86 | $2.54 | $0.8355 | $2.02 | +6.4% | 922M | 252 |
| 2004 | $1.60 | $2.32 | $0.8697 | $1.89 | n/a | 181M | 229 |
EVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.59 | -15.4% |
| August 2026 | $1.88 | -1.6% |
| July 2026 | $1.91 | -31.8% |
| June 2026 | $2.80 | -8.8% |
| May 2026 | $3.07 | -1.3% |
| April 2026 | $3.11 | +24.4% |
| March 2026 | $2.50 | -26.5% |
| February 2026 | $3.40 | -6.8% |
| January 2026 | $3.65 | +18.5% |
| December 2025 | $3.08 | -7.5% |
| November 2025 | $3.33 | -18.2% |
| October 2025 | $4.07 | +12.1% |
About the EVO data
Daily bars. 5,697 sessions from Feb 5, 2004 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- EVGN Evogene Ltd.
- EVGO EVgo Inc.
- EVLV Evolv Technologies Holdings, Inc.
- EVMT Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF
- EVOX Evolution Global Acquisition Corp
- EVOXU Evolution Global Acquisition Corp
- EVOXW Evolution Global Acquisition Corp
- EVPF Eaton Vance Preferred Securities and Income ETF
Common questions
EVO share price history
