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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.84$1.845,200——
2010-12-30$1.89$1.8919,600——
2010-12-29$1.87$1.8734,800——
2010-12-28$1.84$1.840——
2010-12-27$1.84$1.844,400——
2010-12-23$1.87$1.876,400——
2010-12-22$1.87$1.8717,200——
2010-12-21$1.89$1.896,800——
2010-12-20$1.88$1.88800——
2010-12-17$1.93$1.93400——
2010-12-16$1.88$1.888,800——
2010-12-15$1.86$1.8610,400——
2010-12-14$1.88$1.880——
2010-12-13$1.88$1.8813,200——
2010-12-10$1.88$1.8897,600——
2010-12-09$1.88$1.8834,400——
2010-12-08$1.88$1.8824,000——
2010-12-07$1.79$1.795,600——
2010-12-06$1.77$1.772,400——
2010-12-03$1.81$1.8140,800——
2010-12-02$1.78$1.784,000——
2010-12-01$1.76$1.7622,400——
2010-11-30$1.74$1.74800——
2010-11-29$1.73$1.731,600——
2010-11-26$1.76$1.7625,200——
2010-11-24$1.75$1.758,800——
2010-11-23$1.68$1.6814,000——
2010-11-22$1.66$1.6616,000——
2010-11-19$1.65$1.650——
2010-11-18$1.65$1.652,400——
2010-11-17$1.59$1.594,800——
2010-11-16$1.60$1.6012,000——
2010-11-15$1.65$1.6512,000——
2010-11-12$1.66$1.6612,400——
2010-11-11$1.62$1.621,200——
2010-11-10$1.68$1.6814,800——
2010-11-09$1.67$1.6720,000——
2010-11-08$1.68$1.68124,400——
2010-11-05$1.65$1.6526,800——
2010-11-04$1.67$1.670——
2010-11-03$1.67$1.672,000——
2010-11-02$1.68$1.6864,000——
2010-11-01$1.62$1.6218,000——
2010-10-29$1.63$1.630——
2010-10-28$1.63$1.6318,000——
2010-10-27$1.54$1.542,000——
2010-10-26$1.55$1.5512,000——
2010-10-25$1.59$1.595,200——
2010-10-22$1.60$1.6023,200——
2010-10-21$1.58$1.582,800——
2010-10-20$1.56$1.5623,200——
2010-10-19$1.56$1.56243,600——
2010-10-18$1.58$1.5887,600——
2010-10-15$1.55$1.550——
2010-10-14$1.55$1.551,600——
2010-10-13$1.54$1.544,000——
2010-10-12$1.53$1.532,000——
2010-10-11$1.58$1.5814,800——
2010-10-08$1.55$1.557,600——
2010-10-07$1.52$1.522,000——
2010-10-06$1.52$1.5210,400——
2010-10-05$1.46$1.464,800——
2010-10-04$1.54$1.540——
2010-10-01$1.54$1.542,000——
2010-09-30$1.55$1.55120,000——
2010-09-29$1.60$1.6044,800——
2010-09-28$1.58$1.58800——
2010-09-27$1.56$1.5618,000——
2010-09-24$1.56$1.5632,800——
2010-09-23$1.53$1.535,200——
2010-09-22$1.54$1.5436,800——
2010-09-21$1.55$1.552,000——
2010-09-20$1.53$1.5310,800——
2010-09-17$1.56$1.560——
2010-09-16$1.56$1.5630,800——
2010-09-15$1.52$1.5224,400——
2010-09-14$1.55$1.5512,000——
2010-09-13$1.50$1.506,400——
2010-09-10$1.50$1.503,600——
2010-09-09$1.49$1.490——
2010-09-08$1.49$1.492,400——
2010-09-07$1.58$1.580——
2010-09-03$1.58$1.5821,600——
2010-09-02$1.59$1.5914,400——
2010-09-01$1.56$1.560——
2010-08-31$1.56$1.5622,000——
2010-08-30$1.55$1.55400——
2010-08-27$1.58$1.5811,600——
2010-08-26$1.51$1.510——
2010-08-25$1.51$1.512,800——
2010-08-24$1.56$1.5616,000——
2010-08-23$1.56$1.5632,800——
2010-08-20$1.60$1.6096,800——
2010-08-19$1.55$1.5546,800——
2010-08-18$1.60$1.605,200——
2010-08-17$1.66$1.6699,200——
2010-08-16$1.48$1.481,200——
2010-08-13$1.49$1.499,200——
2010-08-12$1.45$1.457,200——
2010-08-11$1.45$1.4517,200——
2010-08-10$1.40$1.4010,800——
2010-08-09$1.43$1.43248,000——
2010-08-06$1.45$1.4526,000——
2010-08-05$1.41$1.411,600——
2010-08-04$1.42$1.4238,400——
2010-08-03$1.35$1.35157,200——
2010-08-02$1.30$1.30150,800——
2010-07-30$1.28$1.280——
2010-07-29$1.28$1.2872,000——
2010-07-28$1.27$1.270——
2010-07-27$1.27$1.276,800——
2010-07-26$1.27$1.279,200——
2010-07-23$1.25$1.251,200——
2010-07-22$1.26$1.2613,200——
2010-07-21$1.23$1.2342,800——
2010-07-20$1.27$1.270——
2010-07-19$1.27$1.274,400——
2010-07-16$1.29$1.2922,800——
2010-07-15$1.28$1.28584,800——
2010-07-14$1.25$1.2598,400——
2010-07-13$1.26$1.2656,400——
2010-07-12$1.24$1.240——
2010-07-09$1.24$1.240——
2010-07-08$1.24$1.2485,200——
2010-07-07$1.24$1.2474,000——
2010-07-06$1.24$1.2468,400——
2010-07-02$1.21$1.21800——
2010-07-01$1.20$1.2014,000——
2010-06-30$1.23$1.239,600——
2010-06-29$1.20$1.200——
2010-06-28$1.20$1.203,600——
2010-06-25$1.24$1.240——
2010-06-24$1.24$1.24400——
2010-06-23$1.23$1.2324,000——
2010-06-22$1.22$1.22145,600——
2010-06-21$1.21$1.21160,800——
2010-06-18$1.22$1.224,800——
2010-06-17$1.22$1.2261,200——
2010-06-16$1.21$1.21151,200——
2010-06-15$1.16$1.162,400——
2010-06-14$1.14$1.1486,400——
2010-06-11$1.14$1.1410,000——
2010-06-10$1.13$1.1329,200——
2010-06-09$1.13$1.1370,000——
2010-06-08$1.13$1.1339,600——
2010-06-07$1.12$1.1241,600——
2010-06-04$1.13$1.1324,000——
2010-06-03$1.19$1.1988,000——
2010-06-02$1.18$1.1826,000——
2010-06-01$1.18$1.1836,800——
2010-05-28$1.18$1.1848,800——
2010-05-27$1.17$1.1741,600——
2010-05-26$1.16$1.1646,000——
2010-05-25$1.13$1.1328,000——
2010-05-24$1.24$1.240——
2010-05-21$1.24$1.2489,200——
2010-05-20$1.21$1.2138,000——
2010-05-19$1.18$1.1827,200——
2010-05-18$1.18$1.1824,800——
2010-05-17$1.21$1.2164,400——
2010-05-14$1.20$1.2028,800——
2010-05-13$1.24$1.2493,200——
2010-05-12$1.26$1.2629,200——
2010-05-11$1.18$1.1844,000——
2010-05-10$1.21$1.2143,600——
2010-05-07$1.14$1.1426,000——
2010-05-06$1.18$1.1814,800——
2010-05-05$1.22$1.2238,800——
2010-05-04$1.25$1.2532,400——
2010-05-03$1.28$1.2859,200——
2010-04-30$1.29$1.2939,200——
2010-04-29$1.29$1.2930,000——
2010-04-28$1.24$1.2430,000——
2010-04-27$1.30$1.3033,600——
2010-04-26$1.30$1.3033,600——
2010-04-23$1.34$1.3436,000——
2010-04-22$1.31$1.3124,000——
2010-04-21$1.35$1.3528,000——
2010-04-20$1.35$1.3550,800——
2010-04-19$1.32$1.3224,000——
2010-04-16$1.33$1.3329,600——
2010-04-15$1.34$1.3431,600——
2010-04-14$1.38$1.3842,000——
2010-04-13$1.36$1.3632,800——
2010-04-12$1.39$1.39245,600——
2010-04-09$1.38$1.3846,400——
2010-04-08$1.33$1.3335,600——
2010-04-07$1.33$1.3327,200——
2010-04-06$1.30$1.3098,000——
2010-04-05$1.37$1.3737,200——
2010-04-01$1.37$1.37100,400——
2010-03-31$1.33$1.3324,000——
2010-03-30$1.34$1.3424,000——
2010-03-29$1.35$1.3532,400——
2010-03-26$1.38$1.3824,000——
2010-03-25$1.35$1.35301,200——
2010-03-24$1.29$1.2930,800——
2010-03-23$1.29$1.2940,000——
2010-03-22$1.29$1.2924,000——
2010-03-19$1.30$1.3040,000——
2010-03-18$1.35$1.3526,000——
2010-03-17$1.35$1.3524,000——
2010-03-16$1.36$1.3668,400——
2010-03-15$1.36$1.3638,000——
2010-03-12$1.36$1.3631,200——
2010-03-11$1.36$1.3627,600——
2010-03-10$1.37$1.37130,400——
2010-03-09$1.36$1.3640,000——
2010-03-08$1.35$1.3569,600——
2010-03-05$1.35$1.3548,400——
2010-03-04$1.34$1.34138,400——
2010-03-03$1.30$1.3032,800——
2010-03-02$1.29$1.2941,200——
2010-03-01$1.30$1.3015,600——
2010-02-26$1.27$1.2712,800——
2010-02-25$1.26$1.2610,800——
2010-02-24$1.28$1.2814,400——
2010-02-23$1.28$1.2811,600——
2010-02-22$1.31$1.3111,600——
2010-02-19$1.31$1.3140,400——
2010-02-18$1.30$1.3013,200——
2010-02-17$1.32$1.328,000——
2010-02-16$1.38$1.3836,000——
2010-02-12$1.29$1.2979,200——
2010-02-11$1.28$1.2829,200——
2010-02-10$1.27$1.2718,400——
2010-02-09$1.27$1.2722,800——
2010-02-08$1.25$1.2518,800——
2010-02-05$1.25$1.2560,400——
2010-02-04$1.31$1.3120,000——
2010-02-03$1.40$1.4025,200——
2010-02-02$1.37$1.3725,200——
2010-02-01$1.31$1.3126,800——
2010-01-29$1.30$1.3021,600——
2010-01-28$1.33$1.3329,600——
2010-01-27$1.30$1.3065,600——
2010-01-26$1.22$1.2225,200——
2010-01-25$1.30$1.3056,400——
2010-01-22$1.36$1.3656,800——
2010-01-21$1.40$1.4058,400——
2010-01-20$1.45$1.4527,200——
2010-01-19$1.51$1.5179,200——
2010-01-15$1.54$1.5453,600——
2010-01-14$1.56$1.5659,200——
2010-01-13$1.50$1.5034,400——
2010-01-12$1.50$1.5045,600——
2010-01-11$1.51$1.5176,400——
2010-01-08$1.53$1.5328,800——
2010-01-07$1.54$1.5426,000——
2010-01-06$1.55$1.55136,000——
2010-01-05$1.59$1.5946,800——
2010-01-04$1.56$1.5664,000——