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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.72$1.7210,800——
2012-12-28$1.71$1.7118,400——
2012-12-27$1.71$1.7142,000——
2012-12-26$1.71$1.7151,200——
2012-12-24$1.71$1.712,000——
2012-12-21$1.72$1.722,400——
2012-12-20$1.74$1.744,000——
2012-12-19$1.77$1.77800——
2012-12-18$1.79$1.79140,800——
2012-12-17$1.78$1.78191,200——
2012-12-14$1.77$1.772,800——
2012-12-13$1.77$1.772,000——
2012-12-12$1.80$1.8013,200——
2012-12-11$1.80$1.8044,400——
2012-12-10$1.78$1.780——
2012-12-07$1.78$1.784,800——
2012-12-06$1.76$1.760——
2012-12-05$1.76$1.762,400——
2012-12-04$1.78$1.78800——
2012-12-03$1.77$1.7737,200——
2012-11-30$1.77$1.775,600——
2012-11-29$1.77$1.770——
2012-11-28$1.77$1.773,200——
2012-11-27$1.73$1.7310,400——
2012-11-26$1.68$1.681,200——
2012-11-23$1.69$1.69400——
2012-11-21$1.65$1.656,000——
2012-11-20$1.67$1.670——
2012-11-19$1.67$1.678,000——
2012-11-16$1.64$1.6411,600——
2012-11-15$1.68$1.680——
2012-11-14$1.68$1.680——
2012-11-13$1.68$1.681,200——
2012-11-12$1.70$1.706,000——
2012-11-09$1.68$1.680——
2012-11-08$1.68$1.681,600——
2012-11-07$1.77$1.775,600——
2012-11-06$1.80$1.802,000——
2012-11-05$1.80$1.801,200——
2012-11-02$1.77$1.771,600——
2012-11-01$1.77$1.772,000——
2012-10-31$1.77$1.7710,000——
2012-10-26$1.72$1.720——
2012-10-25$1.72$1.722,800——
2012-10-24$1.71$1.710——
2012-10-23$1.71$1.714,000——
2012-10-22$1.78$1.784,000——
2012-10-19$1.81$1.8113,600——
2012-10-18$1.96$1.960——
2012-10-17$1.96$1.960——
2012-10-16$1.96$1.9612,000——
2012-10-15$1.90$1.9020,000——
2012-10-12$1.86$1.8646,800——
2012-10-11$1.89$1.894,000——
2012-10-10$1.87$1.872,000——
2012-10-09$1.88$1.882,400——
2012-10-08$1.89$1.892,400——
2012-10-05$1.88$1.883,200——
2012-10-04$1.82$1.820——
2012-10-03$1.82$1.820——
2012-10-02$1.82$1.821,600——
2012-10-01$1.84$1.847,600——
2012-09-28$1.72$1.720——
2012-09-27$1.72$1.721,200——
2012-09-26$1.73$1.730——
2012-09-25$1.73$1.730——
2012-09-24$1.73$1.730——
2012-09-21$1.73$1.73800——
2012-09-20$1.72$1.720——
2012-09-19$1.72$1.7210,800——
2012-09-18$1.62$1.620——
2012-09-17$1.62$1.6216,000——
2012-09-14$1.62$1.6226,000——
2012-09-13$1.60$1.602,000——
2012-09-12$1.60$1.6026,000——
2012-09-11$1.60$1.602,400——
2012-09-10$1.59$1.599,200——
2012-09-07$1.58$1.580——
2012-09-06$1.58$1.581,200——
2012-09-05$1.58$1.580——
2012-09-04$1.58$1.580——
2012-08-31$1.58$1.5810,400——
2012-08-30$1.56$1.560——
2012-08-29$1.56$1.562,800——
2012-08-28$1.56$1.5610,800——
2012-08-27$1.53$1.530——
2012-08-24$1.53$1.53800——
2012-08-23$1.55$1.550——
2012-08-22$1.55$1.556,800——
2012-08-21$1.59$1.597,600——
2012-08-20$1.56$1.560——
2012-08-17$1.56$1.5629,600——
2012-08-16$1.56$1.560——
2012-08-15$1.56$1.560——
2012-08-14$1.56$1.565,600——
2012-08-13$1.58$1.582,400——
2012-08-10$1.58$1.5812,400——
2012-08-09$1.58$1.581,600——
2012-08-08$1.59$1.59800——
2012-08-07$1.66$1.66800——
2012-08-06$1.71$1.716,800——
2012-08-03$1.68$1.68800——
2012-08-02$1.62$1.622,000——
2012-08-01$1.66$1.661,600——
2012-07-31$1.60$1.600——
2012-07-30$1.60$1.600——
2012-07-27$1.60$1.603,200——
2012-07-26$1.62$1.627,200——
2012-07-25$1.51$1.514,000——
2012-07-24$1.47$1.47800——
2012-07-23$1.46$1.461,200——
2012-07-20$1.47$1.472,000——
2012-07-19$1.51$1.5114,800——
2012-07-18$1.46$1.460——
2012-07-17$1.46$1.460——
2012-07-16$1.46$1.460——
2012-07-13$1.46$1.460——
2012-07-12$1.46$1.460——
2012-07-11$1.46$1.46800——
2012-07-10$1.51$1.518,400——
2012-07-09$1.28$1.280——
2012-07-06$1.28$1.287,200——
2012-07-05$1.37$1.370——
2012-07-03$1.37$1.370——
2012-07-02$1.37$1.3718,000——
2012-06-29$1.33$1.33800——
2012-06-28$1.28$1.280——
2012-06-27$1.28$1.281,200——
2012-06-26$1.27$1.270——
2012-06-25$1.27$1.274,000——
2012-06-22$1.29$1.290——
2012-06-21$1.29$1.290——
2012-06-20$1.29$1.290——
2012-06-19$1.29$1.291,600——
2012-06-18$1.26$1.262,800——
2012-06-15$1.27$1.274,400——
2012-06-14$1.30$1.300——
2012-06-13$1.30$1.300——
2012-06-12$1.30$1.30800——
2012-06-11$1.25$1.250——
2012-06-08$1.25$1.256,000——
2012-06-07$1.29$1.290——
2012-06-06$1.29$1.29800——
2012-06-05$1.27$1.274,400——
2012-06-04$1.21$1.210——
2012-06-01$1.21$1.21400——
2012-05-31$1.28$1.281,600——
2012-05-30$1.22$1.221,600——
2012-05-29$1.31$1.313,600——
2012-05-25$1.36$1.3611,600——
2012-05-24$1.36$1.361,200——
2012-05-23$1.43$1.430——
2012-05-22$1.43$1.438,000——
2012-05-21$1.41$1.410——
2012-05-18$1.41$1.410——
2012-05-17$1.41$1.4122,800——
2012-05-16$1.50$1.503,200——
2012-05-15$1.51$1.513,200——
2012-05-14$1.51$1.5143,600——
2012-05-11$1.53$1.530——
2012-05-10$1.53$1.531,200——
2012-05-09$1.62$1.620——
2012-05-08$1.62$1.620——
2012-05-07$1.62$1.62800——
2012-05-04$1.61$1.61800——
2012-05-03$1.70$1.700——
2012-05-02$1.70$1.700——
2012-05-01$1.70$1.7014,800——
2012-04-30$1.70$1.700——
2012-04-27$1.70$1.700——
2012-04-26$1.70$1.700——
2012-04-25$1.70$1.706,000——
2012-04-24$1.64$1.6422,800——
2012-04-23$1.66$1.660——
2012-04-20$1.66$1.660——
2012-04-19$1.66$1.662,400——
2012-04-18$1.68$1.6821,600——
2012-04-17$1.69$1.69800——
2012-04-16$1.64$1.64800——
2012-04-13$1.72$1.720——
2012-04-12$1.72$1.728,400——
2012-04-11$1.70$1.700——
2012-04-10$1.70$1.702,000——
2012-04-09$1.77$1.774,400——
2012-04-05$1.74$1.744,000——
2012-04-04$1.84$1.84800——
2012-04-03$1.84$1.849,600——
2012-04-02$1.87$1.870——
2012-03-30$1.87$1.871,600——
2012-03-29$1.84$1.841,200——
2012-03-28$1.92$1.920——
2012-03-27$1.92$1.926,000——
2012-03-26$1.93$1.9316,000——
2012-03-23$1.89$1.891,600——
2012-03-22$1.85$1.852,000——
2012-03-21$1.89$1.896,800——
2012-03-20$1.91$1.918,800——
2012-03-19$1.79$1.7914,000——
2012-03-16$1.79$1.794,400——
2012-03-15$1.79$1.790——
2012-03-14$1.79$1.791,200——
2012-03-13$1.79$1.7930,400——
2012-03-12$1.77$1.771,200——
2012-03-09$1.78$1.780——
2012-03-08$1.78$1.782,000——
2012-03-07$1.80$1.800——
2012-03-06$1.80$1.800——
2012-03-05$1.80$1.800——
2012-03-02$1.80$1.805,200——
2012-03-01$1.83$1.830——
2012-02-29$1.83$1.831,200——
2012-02-28$1.84$1.842,400——
2012-02-27$1.88$1.880——
2012-02-24$1.88$1.884,400——
2012-02-23$1.86$1.862,000——
2012-02-22$1.81$1.818,000——
2012-02-21$1.81$1.814,400——
2012-02-17$1.78$1.7812,400——
2012-02-16$1.76$1.763,200——
2012-02-15$1.74$1.746,000——
2012-02-14$1.74$1.746,000——
2012-02-13$1.76$1.767,200——
2012-02-10$1.73$1.736,400——
2012-02-09$1.82$1.822,400——
2012-02-08$1.78$1.7826,800——
2012-02-07$1.67$1.670——
2012-02-06$1.67$1.672,000——
2012-02-03$1.68$1.68800——
2012-02-02$1.66$1.6631,200——
2012-02-01$1.73$1.7311,600——
2012-01-31$1.70$1.701,200——
2012-01-30$1.68$1.682,400——
2012-01-27$1.71$1.712,800——
2012-01-26$1.73$1.7311,200——
2012-01-25$1.70$1.704,000——
2012-01-24$1.68$1.680——
2012-01-23$1.68$1.683,600——
2012-01-20$1.70$1.707,200——
2012-01-19$1.58$1.5810,800——
2012-01-18$1.51$1.511,600——
2012-01-17$1.49$1.493,600——
2012-01-13$1.48$1.487,200——
2012-01-12$1.48$1.480——
2012-01-11$1.48$1.4815,200——
2012-01-10$1.49$1.490——
2012-01-09$1.49$1.490——
2012-01-06$1.49$1.490——
2012-01-05$1.49$1.492,800——
2012-01-04$1.53$1.530——
2012-01-03$1.53$1.5310,000——