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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.50$1.503,200——
2011-12-29$1.51$1.51800——
2011-12-28$1.50$1.506,000——
2011-12-27$1.54$1.541,200——
2011-12-23$1.55$1.553,600——
2011-12-22$1.57$1.573,600——
2011-12-21$1.55$1.552,400——
2011-12-20$1.53$1.530——
2011-12-19$1.53$1.53800——
2011-12-16$1.52$1.520——
2011-12-15$1.52$1.52800——
2011-12-14$1.51$1.511,200——
2011-12-13$1.59$1.590——
2011-12-12$1.59$1.590——
2011-12-09$1.59$1.59800——
2011-12-08$1.60$1.600——
2011-12-07$1.60$1.602,000——
2011-12-06$1.58$1.584,400——
2011-12-05$1.61$1.6118,800——
2011-12-02$1.62$1.620——
2011-12-01$1.62$1.6254,800——
2011-11-30$1.60$1.600——
2011-11-29$1.60$1.60800——
2011-11-28$1.58$1.5811,600——
2011-11-25$1.46$1.460——
2011-11-23$1.46$1.46800——
2011-11-22$1.51$1.510——
2011-11-21$1.51$1.515,600——
2011-11-18$1.61$1.611,200——
2011-11-17$1.64$1.64400——
2011-11-16$1.68$1.6810,000——
2011-11-15$1.71$1.712,000——
2011-11-14$1.70$1.7010,000——
2011-11-11$1.74$1.741,600——
2011-11-10$1.66$1.661,200——
2011-11-09$1.76$1.760——
2011-11-08$1.76$1.768,400——
2011-11-07$1.63$1.630——
2011-11-04$1.63$1.634,000——
2011-11-03$1.63$1.632,400——
2011-11-02$1.58$1.582,000——
2011-11-01$1.70$1.700——
2011-10-31$1.70$1.7020,000——
2011-10-28$1.68$1.683,200——
2011-10-27$1.71$1.711,200——
2011-10-26$1.67$1.6712,000——
2011-10-25$1.68$1.68800——
2011-10-24$1.68$1.682,400——
2011-10-21$1.60$1.601,200——
2011-10-20$1.56$1.561,600——
2011-10-19$1.54$1.5446,800——
2011-10-18$1.58$1.580——
2011-10-17$1.58$1.580——
2011-10-14$1.58$1.580——
2011-10-13$1.58$1.583,200——
2011-10-12$1.60$1.602,400——
2011-10-11$1.49$1.490——
2011-10-10$1.49$1.490——
2011-10-07$1.49$1.499,600——
2011-10-06$1.49$1.4922,800——
2011-10-05$1.46$1.4613,200——
2011-10-04$1.38$1.381,600——
2011-10-03$1.47$1.472,000——
2011-09-30$1.48$1.484,800——
2011-09-29$1.53$1.5311,600——
2011-09-28$1.48$1.4857,200——
2011-09-27$1.57$1.575,200——
2011-09-26$1.47$1.471,200——
2011-09-23$1.47$1.474,400——
2011-09-22$1.46$1.462,400——
2011-09-21$1.59$1.590——
2011-09-20$1.59$1.591,600——
2011-09-19$1.62$1.620——
2011-09-16$1.62$1.626,400——
2011-09-15$1.62$1.622,400——
2011-09-14$1.49$1.490——
2011-09-13$1.49$1.490——
2011-09-12$1.49$1.491,200——
2011-09-09$1.52$1.5211,200——
2011-09-08$1.59$1.590——
2011-09-07$1.59$1.592,400——
2011-09-06$1.50$1.501,200——
2011-09-02$1.44$1.440——
2011-09-01$1.44$1.440——
2011-08-31$1.44$1.449,600——
2011-08-30$1.45$1.452,400——
2011-08-29$1.45$1.455,200——
2011-08-26$1.43$1.430——
2011-08-25$1.43$1.43800——
2011-08-24$1.46$1.462,000——
2011-08-23$1.34$1.340——
2011-08-22$1.34$1.34570,400——
2011-08-19$1.38$1.381,600——
2011-08-18$1.48$1.480——
2011-08-17$1.48$1.480——
2011-08-16$1.48$1.48800——
2011-08-15$1.53$1.533,200——
2011-08-12$1.41$1.418,800——
2011-08-11$1.38$1.384,400——
2011-08-10$1.20$1.20800——
2011-08-09$1.26$1.262,000——
2011-08-08$1.18$1.1826,000——
2011-08-05$1.26$1.2615,600——
2011-08-04$1.33$1.3324,400——
2011-08-03$1.30$1.3010,400——
2011-08-02$1.39$1.395,600——
2011-08-01$1.58$1.585,600——
2011-07-29$1.51$1.51800——
2011-07-28$1.57$1.572,000——
2011-07-27$1.67$1.670——
2011-07-26$1.67$1.670——
2011-07-25$1.67$1.670——
2011-07-22$1.67$1.67800——
2011-07-21$1.68$1.683,200——
2011-07-20$1.94$1.940——
2011-07-19$1.94$1.940——
2011-07-18$1.94$1.940——
2011-07-15$1.94$1.940——
2011-07-14$1.94$1.940——
2011-07-13$1.94$1.940——
2011-07-12$1.94$1.940——
2011-07-11$1.94$1.940——
2011-07-08$1.94$1.940——
2011-07-07$1.94$1.9416,400——
2011-07-06$1.85$1.852,800——
2011-07-05$1.85$1.852,800——
2011-07-01$1.83$1.832,000——
2011-06-30$1.83$1.8338,800——
2011-06-29$1.82$1.823,600——
2011-06-28$1.81$1.812,400——
2011-06-27$1.80$1.80800——
2011-06-24$1.78$1.785,600——
2011-06-23$1.81$1.810——
2011-06-22$1.81$1.810——
2011-06-21$1.81$1.816,800——
2011-06-20$1.81$1.811,600——
2011-06-17$1.85$1.851,200——
2011-06-16$1.90$1.900——
2011-06-15$1.90$1.90800——
2011-06-14$1.94$1.942,800——
2011-06-13$1.93$1.93800——
2011-06-10$1.96$1.961,200——
2011-06-09$1.99$1.991,200——
2011-06-08$1.99$1.991,200——
2011-06-07$2.00$2.007,600——
2011-06-06$1.99$1.990——
2011-06-03$1.99$1.998,800——
2011-06-02$1.96$1.96400——
2011-06-01$1.86$1.860——
2011-05-31$1.86$1.8617,600——
2011-05-27$1.76$1.760——
2011-05-26$1.76$1.760——
2011-05-25$1.76$1.760——
2011-05-24$1.76$1.76800——
2011-05-23$1.75$1.7512,400——
2011-05-20$1.87$1.87400——
2011-05-19$1.92$1.922,000——
2011-05-18$1.87$1.875,200——
2011-05-17$2.09$2.095,200——
2011-05-16$2.14$2.140——
2011-05-13$2.14$2.141,600——
2011-05-12$2.09$2.0910,000——
2011-05-11$2.21$2.212,000——
2011-05-10$2.21$2.216,000——
2011-05-09$2.18$2.188,400——
2011-05-06$2.15$2.146,800——
2011-05-05$2.16$2.166,800——
2011-05-04$2.19$2.19800——
2011-05-03$2.24$2.240——
2011-05-02$2.24$2.247,600——
2011-04-29$2.25$2.2513,600——
2011-04-28$2.24$2.240——
2011-04-27$2.24$2.243,200——
2011-04-26$2.23$2.2319,600——
2011-04-25$2.23$2.2313,200——
2011-04-21$2.24$2.246,800——
2011-04-20$2.22$2.226,000——
2011-04-19$2.22$2.220——
2011-04-18$2.22$2.220——
2011-04-15$2.22$2.225,600——
2011-04-14$2.29$2.2916,800——
2011-04-13$2.23$2.2336,000——
2011-04-12$2.15$2.156,400——
2011-04-11$2.21$2.210——
2011-04-08$2.21$2.212,000——
2011-04-07$2.22$2.22800——
2011-04-06$2.21$2.217,600——
2011-04-05$2.17$2.1712,400——
2011-04-04$2.12$2.120——
2011-04-01$2.12$2.127,200——
2011-03-31$2.09$2.0914,000——
2011-03-30$2.08$2.08800——
2011-03-29$2.09$2.090——
2011-03-28$2.09$2.092,800——
2011-03-25$2.10$2.105,200——
2011-03-24$2.17$2.174,400——
2011-03-23$2.06$2.061,600——
2011-03-22$1.98$1.9813,200——
2011-03-21$2.03$2.03138,800——
2011-03-18$1.98$1.9838,800——
2011-03-17$1.84$1.848,000——
2011-03-16$1.82$1.8210,000——
2011-03-15$1.82$1.8219,200——
2011-03-14$1.95$1.957,200——
2011-03-11$1.99$1.992,400——
2011-03-10$2.06$2.06800——
2011-03-09$2.05$2.050——
2011-03-08$2.05$2.053,200——
2011-03-07$2.05$2.051,600——
2011-03-04$2.10$2.100——
2011-03-03$2.10$2.1019,600——
2011-03-02$2.04$2.041,200——
2011-03-01$2.08$2.081,600——
2011-02-28$2.07$2.0720,000——
2011-02-25$2.08$2.08205,200——
2011-02-24$2.04$2.042,400——
2011-02-23$2.06$2.0612,400——
2011-02-22$2.07$2.0714,000——
2011-02-18$2.13$2.1359,200——
2011-02-17$2.14$2.1413,600——
2011-02-16$2.15$2.1555,200——
2011-02-15$2.16$2.160——
2011-02-14$2.16$2.160——
2011-02-11$2.16$2.167,200——
2011-02-10$2.24$2.24110,400——
2011-02-09$2.25$2.250——
2011-02-08$2.25$2.2533,600——
2011-02-07$2.25$2.2512,000——
2011-02-04$2.27$2.2716,400——
2011-02-03$2.29$2.292,000——
2011-02-02$2.32$2.326,400——
2011-02-01$2.32$2.3231,200——
2011-01-31$2.25$2.252,000——
2011-01-28$2.27$2.2716,400——
2011-01-27$2.32$2.322,400——
2011-01-26$2.32$2.3237,200——
2011-01-25$2.28$2.280——
2011-01-24$2.28$2.2828,400——
2011-01-21$2.25$2.2530,000——
2011-01-20$2.21$2.21151,200——
2011-01-19$2.26$2.2610,800——
2011-01-18$2.25$2.2510,800——
2011-01-14$2.20$2.20800——
2011-01-13$2.22$2.2215,200——
2011-01-12$2.18$2.18106,800——
2011-01-11$2.07$2.07192,400——
2011-01-10$1.95$1.951,200——
2011-01-07$2.03$2.0323,200——
2011-01-06$2.04$2.044,000——
2011-01-05$2.01$2.0110,800——
2011-01-04$2.04$2.0425,200——
2011-01-03$2.07$2.0780,400——