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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.51$2.51800——
2013-12-30$2.52$2.521,600——
2013-12-27$2.54$2.541,600——
2013-12-26$2.58$2.580——
2013-12-24$2.58$2.586,400——
2013-12-23$2.57$2.572,400——
2013-12-20$2.54$2.542,000——
2013-12-19$2.60$2.602,000——
2013-12-18$2.53$2.530——
2013-12-17$2.53$2.5320,000——
2013-12-16$2.49$2.4931,200——
2013-12-13$2.40$2.401,200——
2013-12-12$2.69$2.69400——
2013-12-11$2.79$2.791,200——
2013-12-10$2.85$2.859,600——
2013-12-09$2.79$2.7928,000——
2013-12-06$2.62$2.628,800——
2013-12-05$2.57$2.57400——
2013-12-04$2.55$2.553,200——
2013-12-03$2.59$2.595,600——
2013-12-02$2.66$2.662,000——
2013-11-29$2.73$2.730——
2013-11-27$2.73$2.732,000——
2013-11-26$2.71$2.715,600——
2013-11-25$2.71$2.718,000——
2013-11-22$2.75$2.75400——
2013-11-21$2.65$2.65400——
2013-11-20$2.72$2.7224,400——
2013-11-19$2.63$2.636,800——
2013-11-18$2.75$2.758,800——
2013-11-15$2.86$2.865,200——
2013-11-14$2.85$2.8513,200——
2013-11-13$2.71$2.7154,000——
2013-11-12$2.79$2.7996,800——
2013-11-11$3.22$3.2281,600——
2013-11-08$3.16$3.1640,000——
2013-11-07$2.98$2.986,000——
2013-11-06$3.17$3.1748,400——
2013-11-05$2.97$2.97142,400——
2013-11-04$3.18$3.1890,400——
2013-11-01$2.96$2.968,000——
2013-10-31$2.91$2.91800——
2013-10-30$2.93$2.9323,600——
2013-10-29$2.98$2.9812,400——
2013-10-28$2.83$2.832,000——
2013-10-25$2.71$2.710——
2013-10-24$2.71$2.7112,000——
2013-10-23$2.63$2.6318,400——
2013-10-22$2.66$2.667,600——
2013-10-21$2.63$2.6315,200——
2013-10-18$2.40$2.404,400——
2013-10-17$2.37$2.3619,600——
2013-10-16$2.37$2.360——
2013-10-15$2.37$2.364,400——
2013-10-14$2.21$2.210——
2013-10-11$2.21$2.210——
2013-10-10$2.21$2.210——
2013-10-09$2.21$2.215,200——
2013-10-08$2.33$2.330——
2013-10-07$2.33$2.334,000——
2013-10-04$2.31$2.310——
2013-10-03$2.31$2.31400——
2013-10-02$2.32$2.3210,400——
2013-10-01$2.22$2.22800——
2013-09-30$2.21$2.2112,000——
2013-09-27$2.17$2.173,600——
2013-09-26$2.19$2.190——
2013-09-25$2.19$2.190——
2013-09-24$2.19$2.190——
2013-09-23$2.19$2.192,000——
2013-09-20$2.14$2.145,600——
2013-09-19$2.17$2.170——
2013-09-18$2.17$2.174,800——
2013-09-17$2.21$2.210——
2013-09-16$2.21$2.21800——
2013-09-13$2.16$2.164,400——
2013-09-12$2.18$2.189,200——
2013-09-11$2.06$2.060——
2013-09-10$2.06$2.067,200——
2013-09-09$1.97$1.9724,400——
2013-09-06$1.86$1.868,400——
2013-09-05$1.88$1.880——
2013-09-04$1.88$1.885,600——
2013-09-03$1.93$1.936,000——
2013-08-30$1.75$1.750——
2013-08-29$1.75$1.753,600——
2013-08-28$1.74$1.745,600——
2013-08-27$1.74$1.744,800——
2013-08-26$1.81$1.810——
2013-08-23$1.81$1.8112,000——
2013-08-22$1.78$1.780——
2013-08-21$1.78$1.780——
2013-08-20$1.78$1.780——
2013-08-19$1.78$1.780——
2013-08-16$1.78$1.780——
2013-08-15$1.78$1.782,000——
2013-08-14$1.80$1.80800——
2013-08-13$1.79$1.7923,200——
2013-08-12$1.70$1.700——
2013-08-09$1.70$1.702,800——
2013-08-08$1.67$1.671,600——
2013-08-07$1.71$1.710——
2013-08-06$1.71$1.718,000——
2013-08-05$1.68$1.680——
2013-08-02$1.68$1.680——
2013-08-01$1.68$1.68800——
2013-07-31$1.65$1.652,000——
2013-07-30$1.68$1.6811,200——
2013-07-29$1.67$1.670——
2013-07-26$1.67$1.671,600——
2013-07-25$1.68$1.680——
2013-07-24$1.68$1.680——
2013-07-23$1.68$1.680——
2013-07-22$1.68$1.680——
2013-07-19$1.68$1.681,200——
2013-07-18$1.69$1.69800——
2013-07-17$1.68$1.68400——
2013-07-16$1.72$1.720——
2013-07-15$1.72$1.7243,200——
2013-07-12$1.70$1.704,800——
2013-07-11$1.71$1.719,600——
2013-07-10$1.65$1.658,000——
2013-07-09$1.65$1.652,400——
2013-07-08$1.62$1.626,000——
2013-07-05$1.60$1.60800——
2013-07-03$1.62$1.6230,000——
2013-07-02$1.69$1.6930,000——
2013-07-01$1.73$1.732,800——
2013-06-28$1.75$1.753,200——
2013-06-27$1.74$1.740——
2013-06-26$1.74$1.74400——
2013-06-25$1.68$1.682,000——
2013-06-24$1.67$1.670——
2013-06-21$1.67$1.677,200——
2013-06-20$1.73$1.733,600——
2013-06-19$1.82$1.822,800——
2013-06-18$1.85$1.854,000——
2013-06-17$1.86$1.866,000——
2013-06-14$1.86$1.86400——
2013-06-13$1.88$1.8821,200——
2013-06-12$1.83$1.8310,800——
2013-06-11$1.83$1.832,400——
2013-06-10$1.84$1.8419,200——
2013-06-07$1.82$1.827,600——
2013-06-06$1.77$1.771,600——
2013-06-05$1.75$1.7538,000——
2013-06-04$1.80$1.805,200——
2013-06-03$1.80$1.801,200——
2013-05-31$1.81$1.8114,400——
2013-05-30$1.81$1.814,800——
2013-05-29$1.80$1.8011,600——
2013-05-28$1.80$1.80400——
2013-05-24$1.78$1.7824,800——
2013-05-23$1.79$1.799,600——
2013-05-22$1.83$1.832,800——
2013-05-21$1.80$1.801,200——
2013-05-20$1.79$1.7998,000——
2013-05-17$1.78$1.7836,000——
2013-05-16$1.79$1.7926,800——
2013-05-15$1.77$1.776,000——
2013-05-14$1.78$1.788,400——
2013-05-13$1.74$1.74800——
2013-05-10$1.79$1.790——
2013-05-09$1.79$1.796,000——
2013-05-08$1.72$1.720——
2013-05-07$1.72$1.720——
2013-05-06$1.72$1.7241,600——
2013-05-03$1.76$1.764,000——
2013-05-02$1.76$1.761,200——
2013-05-01$1.77$1.776,000——
2013-04-30$1.77$1.779,600——
2013-04-29$1.70$1.7058,800——
2013-04-26$1.61$1.61283,200——
2013-04-25$1.45$1.4554,000——
2013-04-24$1.42$1.42139,200——
2013-04-23$1.40$1.4082,000——
2013-04-22$1.44$1.44170,000——
2013-04-19$1.35$1.3566,400——
2013-04-18$1.38$1.3828,000——
2013-04-17$1.38$1.38176,800——
2013-04-16$1.49$1.4912,800——
2013-04-15$1.50$1.5028,000——
2013-04-12$1.52$1.5214,800——
2013-04-11$1.55$1.552,000——
2013-04-10$1.51$1.510——
2013-04-09$1.51$1.51800——
2013-04-08$1.53$1.530——
2013-04-05$1.53$1.530——
2013-04-04$1.53$1.5316,800——
2013-04-03$1.43$1.432,800——
2013-04-02$1.43$1.434,000——
2013-04-01$1.43$1.431,600——
2013-03-28$1.48$1.480——
2013-03-27$1.48$1.480——
2013-03-26$1.48$1.488,000——
2013-03-25$1.50$1.504,000——
2013-03-22$1.49$1.490——
2013-03-21$1.49$1.492,000——
2013-03-20$1.61$1.610——
2013-03-19$1.61$1.610——
2013-03-18$1.61$1.616,000——
2013-03-15$1.54$1.546,400——
2013-03-14$1.50$1.509,200——
2013-03-13$1.57$1.571,600——
2013-03-12$1.61$1.61800——
2013-03-11$1.58$1.581,600——
2013-03-08$1.69$1.690——
2013-03-07$1.69$1.690——
2013-03-06$1.69$1.694,000——
2013-03-05$1.70$1.70800——
2013-03-04$1.67$1.672,000——
2013-03-01$1.71$1.712,800——
2013-02-28$1.80$1.800——
2013-02-27$1.80$1.800——
2013-02-26$1.80$1.800——
2013-02-25$1.80$1.800——
2013-02-22$1.80$1.80800——
2013-02-21$1.81$1.81800——
2013-02-20$1.89$1.890——
2013-02-19$1.89$1.894,000——
2013-02-15$1.88$1.880——
2013-02-14$1.88$1.884,800——
2013-02-13$1.85$1.852,000——
2013-02-12$1.85$1.8517,200——
2013-02-11$1.85$1.8516,000——
2013-02-08$1.83$1.832,000——
2013-02-07$1.83$1.831,600——
2013-02-06$1.84$1.8427,200——
2013-02-05$1.84$1.840——
2013-02-04$1.84$1.848,800——
2013-02-01$1.90$1.9010,400——
2013-01-31$1.87$1.870——
2013-01-30$1.87$1.874,000——
2013-01-29$1.86$1.862,400——
2013-01-28$1.91$1.910——
2013-01-25$1.91$1.914,800——
2013-01-24$1.89$1.892,000——
2013-01-23$1.90$1.9018,000——
2013-01-22$1.90$1.90800——
2013-01-18$1.90$1.90800——
2013-01-17$1.88$1.880——
2013-01-16$1.88$1.880——
2013-01-15$1.88$1.881,200——
2013-01-14$1.92$1.920——
2013-01-11$1.92$1.928,800——
2013-01-10$1.89$1.898,800——
2013-01-09$1.84$1.844,000——
2013-01-08$1.80$1.8018,400——
2013-01-07$1.79$1.7947,200——
2013-01-04$1.76$1.764,000——
2013-01-03$1.78$1.782,800——
2013-01-02$1.75$1.7527,600——