NASDAQ:EVO | Historical Stock Price | Evotec SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$0.70$1.76$4.41$11.02$27.552004-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.89$1.891,027,509——
2004-12-30$1.93$1.93550,180——
2004-12-29$1.92$1.92673,117——
2004-12-28$1.97$1.971,326,504——
2004-12-27$1.90$1.90479,605——
2004-12-23$1.94$1.94629,103——
2004-12-22$1.96$1.961,644,470——
2004-12-21$1.92$1.922,168,848——
2004-12-20$1.90$1.90675,394——
2004-12-17$1.94$1.941,054,069——
2004-12-16$1.93$1.931,976,854——
2004-12-15$1.90$1.902,561,943——
2004-12-14$1.80$1.801,740,087——
2004-12-13$1.73$1.731,181,559——
2004-12-10$1.84$1.844,386,264——
2004-12-09$1.84$1.84525,896——
2004-12-08$1.89$1.89577,500——
2004-12-07$1.91$1.91837,033——
2004-12-06$1.90$1.901,939,670——
2004-12-03$2.02$2.021,185,354——
2004-12-02$1.98$1.981,327,262——
2004-12-01$1.96$1.961,375,071——
2004-11-30$1.91$1.91708,025——
2004-11-29$1.86$1.86252,703——
2004-11-26$1.86$1.86695,124——
2004-11-24$1.86$1.86954,658——
2004-11-23$1.87$1.871,315,120——
2004-11-22$1.84$1.841,594,384——
2004-11-19$1.81$1.81838,551——
2004-11-18$1.73$1.73739,139——
2004-11-17$1.71$1.71582,812——
2004-11-16$1.70$1.70584,329——
2004-11-15$1.72$1.72761,146——
2004-11-12$1.72$1.72573,705——
2004-11-11$1.70$1.70863,593——
2004-11-10$1.71$1.71820,338——
2004-11-09$1.72$1.72626,826——
2004-11-08$1.74$1.74616,202——
2004-11-05$1.78$1.781,940,429——
2004-11-04$1.71$1.712,471,637——
2004-11-03$1.62$1.621,633,087——
2004-11-02$1.48$1.482,026,181——
2004-11-01$1.51$1.51560,046——
2004-10-29$1.51$1.511,061,658——
2004-10-28$1.50$1.50370,328——
2004-10-27$1.59$1.59631,379——
2004-10-26$1.58$1.58327,832——
2004-10-25$1.51$1.51828,685——
2004-10-22$1.47$1.47220,072——
2004-10-21$1.49$1.49409,031——
2004-10-20$1.52$1.52594,954——
2004-10-19$1.48$1.48601,024——
2004-10-18$1.51$1.512,346,424——
2004-10-15$1.50$1.501,636,881——
2004-10-14$1.53$1.533,621,324——
2004-10-13$1.32$1.32635,932——
2004-10-12$1.35$1.35635,174——
2004-10-11$1.32$1.32432,555——
2004-10-08$1.26$1.26515,272——
2004-10-07$1.25$1.25852,969——
2004-10-06$1.21$1.211,585,278——
2004-10-05$1.20$1.201,143,616——
2004-10-04$1.19$1.19928,856——
2004-10-01$1.17$1.171,368,241——
2004-09-30$1.06$1.061,183,077——
2004-09-29$1.08$1.08317,966——
2004-09-28$1.08$1.08380,952——
2004-09-27$1.04$1.04792,260——
2004-09-24$1.07$1.07158,604——
2004-09-23$1.09$1.09239,803——
2004-09-22$1.13$1.13309,619——
2004-09-21$1.15$1.15220,831——
2004-09-20$1.17$1.17153,292——
2004-09-17$1.19$1.19737,621——
2004-09-16$1.17$1.1774,369——
2004-09-15$1.17$1.171,173,212——
2004-09-14$1.19$1.19273,193——
2004-09-13$1.20$1.20271,675——
2004-09-10$1.24$1.24252,703——
2004-09-09$1.19$1.19214,760——
2004-09-08$1.11$1.11338,456——
2004-09-07$1.11$1.11235,249——
2004-09-03$1.10$1.10322,519——
2004-09-02$1.09$1.09251,186——
2004-09-01$1.07$1.071,287,042——
2004-08-31$1.07$1.07283,817——
2004-08-30$1.01$1.0148,568——
2004-08-27$1.04$1.04165,434——
2004-08-26$1.00$1.0084,234——
2004-08-25$0.97$0.97251,186——
2004-08-24$0.97$0.9763,745——
2004-08-23$0.96$0.9664,504——
2004-08-20$1.02$1.02431,797——
2004-08-19$0.95$0.95251,186——
2004-08-18$0.96$0.96673,876——
2004-08-17$0.95$0.95176,058——
2004-08-16$0.96$0.96166,951——
2004-08-13$0.93$0.93399,165——
2004-08-12$0.92$0.921,080,630——
2004-08-11$0.95$0.95640,486——
2004-08-10$0.95$0.951,050,275——
2004-08-09$0.97$0.97954,658——
2004-08-06$0.99$0.99519,067——
2004-08-05$1.01$1.01856,763——
2004-08-04$1.02$1.021,035,098——
2004-08-03$1.03$1.032,354,771——
2004-08-02$1.03$1.03970,594——
2004-07-30$1.02$1.021,415,291——
2004-07-29$1.03$1.031,392,525——
2004-07-28$1.03$1.03566,116——
2004-07-27$1.07$1.07464,428——
2004-07-26$1.03$1.03475,052——
2004-07-23$1.10$1.10875,735——
2004-07-22$1.06$1.06722,444——
2004-07-21$1.06$1.062,065,642——
2004-07-20$1.03$1.03393,853——
2004-07-19$1.09$1.09248,909——
2004-07-16$1.13$1.13616,961——
2004-07-15$1.24$1.24144,944——
2004-07-14$1.24$1.24232,973——
2004-07-13$1.26$1.26123,696——
2004-07-12$1.23$1.23289,888——
2004-07-09$1.19$1.19365,016——
2004-07-08$1.10$1.10484,159——
2004-07-07$1.20$1.20153,292——
2004-07-06$1.22$1.22205,654——
2004-07-02$1.23$1.23305,065——
2004-07-01$1.18$1.18619,237——
2004-06-30$1.21$1.21955,416——
2004-06-29$1.26$1.26419,655——
2004-06-28$1.26$1.26541,833——
2004-06-25$1.33$1.333,063,555——
2004-06-24$1.42$1.42146,462——
2004-06-23$1.42$1.42258,016——
2004-06-22$1.48$1.4898,653——
2004-06-21$1.53$1.53201,859——
2004-06-18$1.54$1.54132,043——
2004-06-17$1.50$1.50467,463——
2004-06-16$1.49$1.49254,980——
2004-06-15$1.40$1.40298,236——
2004-06-14$1.35$1.35766,458——
2004-06-10$1.25$1.25306,583——
2004-06-09$1.26$1.26314,172——
2004-06-08$1.27$1.27129,008——
2004-06-07$1.21$1.21226,143——
2004-06-04$1.20$1.20361,222——
2004-06-03$1.23$1.23154,809——
2004-06-02$1.25$1.25134,320——
2004-06-01$1.23$1.23286,094——
2004-05-28$1.35$1.35167,710——
2004-05-27$1.35$1.35605,578——
2004-05-26$1.23$1.23955,416——
2004-05-25$1.15$1.151,072,282——
2004-05-24$1.23$1.23923,544——
2004-05-21$1.24$1.241,056,346——
2004-05-20$1.36$1.36303,548——
2004-05-19$1.45$1.4562,227——
2004-05-18$1.39$1.39105,483——
2004-05-17$1.41$1.41117,625——
2004-05-14$1.36$1.36668,564——
2004-05-13$1.38$1.3847,809——
2004-05-12$1.39$1.39163,916——
2004-05-11$1.38$1.38171,504——
2004-05-10$1.39$1.391,588,313——
2004-05-07$1.38$1.3874,369——
2004-05-06$1.38$1.38276,987——
2004-05-05$1.35$1.35396,889——
2004-05-04$1.38$1.38232,214——
2004-05-03$1.40$1.40239,044——
2004-04-30$1.43$1.43295,959——
2004-04-29$1.43$1.43698,160——
2004-04-28$1.52$1.52464,428——
2004-04-27$1.52$1.522,376,020——
2004-04-26$1.71$1.71248,150——
2004-04-23$1.56$1.5650,844——
2004-04-22$1.58$1.58215,519——
2004-04-21$1.58$1.58151,015——
2004-04-20$1.58$1.58298,236——
2004-04-19$1.57$1.5762,986——
2004-04-16$1.58$1.58248,150——
2004-04-15$1.57$1.5739,461——
2004-04-14$1.58$1.58122,178——
2004-04-13$1.58$1.58231,455——
2004-04-12$1.61$1.61165,434——
2004-04-08$1.63$1.63317,966——
2004-04-07$1.58$1.58300,512——
2004-04-06$1.57$1.57462,910——
2004-04-05$1.51$1.51393,853——
2004-04-02$1.47$1.47996,395——
2004-04-01$1.42$1.421,576,930——
2004-03-31$1.34$1.34657,940——
2004-03-30$1.33$1.331,241,510——
2004-03-29$1.37$1.37608,613——
2004-03-26$1.40$1.40591,918——
2004-03-25$1.45$1.45795,295——
2004-03-24$1.45$1.45745,210——
2004-03-23$1.46$1.46501,613——
2004-03-22$1.50$1.50392,335——
2004-03-19$1.55$1.551,414,532——
2004-03-18$1.55$1.55820,338——
2004-03-17$1.55$1.551,180,801——
2004-03-16$1.52$1.522,967,179——
2004-03-15$1.72$1.72412,066——
2004-03-12$1.83$1.83213,242——
2004-03-11$1.82$1.82280,782——
2004-03-10$1.86$1.86522,861——
2004-03-09$1.96$1.96429,520——
2004-03-08$1.97$1.97480,364——
2004-03-05$2.04$2.04420,414——
2004-03-04$2.11$2.11247,391——
2004-03-03$2.11$2.11533,485——
2004-03-02$2.00$2.00191,994——
2004-03-01$2.03$2.03285,335——
2004-02-27$2.05$2.05367,293——
2004-02-26$2.03$2.03268,640——
2004-02-25$1.97$1.97656,422——
2004-02-24$1.91$1.91412,825——
2004-02-23$1.94$1.941,600,455——
2004-02-20$1.98$1.98506,925——
2004-02-19$1.98$1.98833,997——
2004-02-18$2.09$2.09352,115——
2004-02-17$2.05$2.05532,726——
2004-02-13$2.14$2.142,337,317——
2004-02-12$2.13$2.131,127,680——
2004-02-11$2.10$2.10535,003——
2004-02-10$2.14$2.14446,974——
2004-02-09$2.18$2.18746,727——
2004-02-06$2.13$2.133,241,890——
2004-02-05$1.91$1.9116,982,736——