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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.89$3.8921,200——
2016-12-29$3.85$3.8533,200——
2016-12-28$3.84$3.849,200——
2016-12-27$3.78$3.7852,000——
2016-12-23$3.66$3.661,600——
2016-12-22$3.65$3.653,600——
2016-12-21$3.66$3.668,000——
2016-12-20$3.53$3.53122,800——
2016-12-19$3.61$3.612,800——
2016-12-16$3.70$3.709,200——
2016-12-15$3.49$3.496,800——
2016-12-14$3.52$3.5220,800——
2016-12-13$3.51$3.510——
2016-12-12$3.51$3.514,800——
2016-12-09$3.33$3.3314,800——
2016-12-08$3.33$3.330——
2016-12-07$3.33$3.3316,000——
2016-12-06$3.26$3.260——
2016-12-05$3.26$3.262,000——
2016-12-02$3.23$3.230——
2016-12-01$3.23$3.230——
2016-11-30$3.23$3.232,000——
2016-11-29$3.19$3.198,400——
2016-11-28$3.24$3.241,200——
2016-11-25$3.14$3.1420,000——
2016-11-23$3.08$3.0863,600——
2016-11-22$3.17$3.174,800——
2016-11-21$3.26$3.2614,400——
2016-11-18$3.23$3.236,400——
2016-11-17$3.18$3.1817,200——
2016-11-16$3.06$3.061,200——
2016-11-15$3.06$3.0610,800——
2016-11-14$2.98$2.984,800——
2016-11-11$2.77$2.770——
2016-11-10$2.77$2.7736,000——
2016-11-09$2.80$2.800——
2016-11-08$2.80$2.8010,800——
2016-11-07$2.76$2.76800——
2016-11-04$2.72$2.720——
2016-11-03$2.72$2.720——
2016-11-02$2.72$2.720——
2016-11-01$2.72$2.720——
2016-10-31$2.72$2.723,600——
2016-10-28$2.79$2.790——
2016-10-27$2.79$2.79800——
2016-10-26$2.76$2.76400——
2016-10-25$2.71$2.7116,400——
2016-10-24$2.71$2.71800——
2016-10-21$2.73$2.733,600——
2016-10-20$2.77$2.773,600——
2016-10-19$2.75$2.751,200——
2016-10-18$2.77$2.773,200——
2016-10-17$2.71$2.712,000——
2016-10-14$2.78$2.782,400——
2016-10-13$2.75$2.754,400——
2016-10-12$2.79$2.790——
2016-10-11$2.79$2.794,800——
2016-10-10$2.85$2.852,800——
2016-10-07$2.85$2.85800——
2016-10-06$2.84$2.845,200——
2016-10-05$2.87$2.878,000——
2016-10-04$2.82$2.829,200——
2016-10-03$2.83$2.83400——
2016-09-30$2.78$2.789,200——
2016-09-29$2.74$2.740——
2016-09-28$2.74$2.740——
2016-09-27$2.74$2.74800——
2016-09-26$2.72$2.726,800——
2016-09-23$2.73$2.732,400——
2016-09-22$2.70$2.7011,200——
2016-09-21$2.62$2.629,600——
2016-09-20$2.60$2.6014,800——
2016-09-19$2.57$2.574,000——
2016-09-16$2.55$2.552,000——
2016-09-15$2.50$2.50800——
2016-09-14$2.45$2.450——
2016-09-13$2.45$2.450——
2016-09-12$2.45$2.450——
2016-09-09$2.45$2.451,600——
2016-09-08$2.55$2.550——
2016-09-07$2.55$2.551,600——
2016-09-06$2.52$2.520——
2016-09-02$2.52$2.521,600——
2016-09-01$2.49$2.491,200——
2016-08-31$2.47$2.470——
2016-08-30$2.47$2.470——
2016-08-29$2.47$2.470——
2016-08-26$2.47$2.471,600——
2016-08-25$2.56$2.560——
2016-08-24$2.56$2.56400——
2016-08-23$2.55$2.555,600——
2016-08-22$2.45$2.450——
2016-08-19$2.45$2.450——
2016-08-18$2.45$2.450——
2016-08-17$2.45$2.45400——
2016-08-16$2.50$2.506,000——
2016-08-15$2.43$2.434,800——
2016-08-12$2.44$2.449,200——
2016-08-11$2.33$2.331,600——
2016-08-10$2.30$2.301,200——
2016-08-09$2.33$2.330——
2016-08-08$2.33$2.334,000——
2016-08-05$2.31$2.311,200——
2016-08-04$2.31$2.310——
2016-08-03$2.31$2.310——
2016-08-02$2.31$2.310——
2016-08-01$2.31$2.315,600——
2016-07-29$2.26$2.260——
2016-07-28$2.26$2.267,200——
2016-07-27$2.20$2.200——
2016-07-26$2.20$2.204,400——
2016-07-25$2.23$2.230——
2016-07-22$2.23$2.230——
2016-07-21$2.23$2.230——
2016-07-20$2.23$2.231,600——
2016-07-19$2.19$2.192,000——
2016-07-18$2.14$2.143,200——
2016-07-15$2.13$2.130——
2016-07-14$2.13$2.130——
2016-07-13$2.13$2.130——
2016-07-12$2.13$2.134,000——
2016-07-11$2.11$2.113,200——
2016-07-08$2.03$2.030——
2016-07-07$2.03$2.030——
2016-07-06$2.03$2.03400——
2016-07-05$2.05$2.050——
2016-07-01$2.05$2.050——
2016-06-30$2.05$2.050——
2016-06-29$2.05$2.050——
2016-06-28$2.05$2.050——
2016-06-27$2.05$2.050——
2016-06-24$2.05$2.050——
2016-06-23$2.05$2.050——
2016-06-22$2.05$2.050——
2016-06-21$2.05$2.05800——
2016-06-20$1.95$1.950——
2016-06-17$1.95$1.950——
2016-06-16$1.95$1.952,000——
2016-06-15$2.09$2.090——
2016-06-14$2.09$2.090——
2016-06-13$2.09$2.09400——
2016-06-10$2.26$2.260——
2016-06-09$2.26$2.260——
2016-06-08$2.26$2.2642,000——
2016-06-07$2.28$2.281,200——
2016-06-06$2.27$2.270——
2016-06-03$2.27$2.2714,000——
2016-06-02$2.20$2.200——
2016-06-01$2.20$2.200——
2016-05-31$2.20$2.200——
2016-05-27$2.20$2.200——
2016-05-26$2.20$2.200——
2016-05-25$2.20$2.202,000——
2016-05-24$2.23$2.234,000——
2016-05-23$2.14$2.140——
2016-05-20$2.14$2.143,200——
2016-05-19$2.10$2.100——
2016-05-18$2.10$2.106,400——
2016-05-17$2.13$2.13400——
2016-05-16$2.15$2.14400——
2016-05-13$2.16$2.160——
2016-05-12$2.16$2.160——
2016-05-11$2.16$2.169,600——
2016-05-10$2.09$2.096,000——
2016-05-09$1.96$1.9610,800——
2016-05-06$1.99$1.991,200——
2016-05-05$2.01$2.010——
2016-05-04$2.01$2.014,000——
2016-05-03$1.95$1.954,000——
2016-05-02$2.00$2.001,200——
2016-04-29$1.99$1.990——
2016-04-28$1.99$1.991,600——
2016-04-27$2.00$2.0014,800——
2016-04-26$1.96$1.962,000——
2016-04-25$1.97$1.970——
2016-04-22$1.97$1.970——
2016-04-21$1.97$1.971,600——
2016-04-20$1.96$1.960——
2016-04-19$1.96$1.960——
2016-04-18$1.96$1.960——
2016-04-15$1.96$1.960——
2016-04-14$1.96$1.964,000——
2016-04-13$1.95$1.954,000——
2016-04-12$1.92$1.920——
2016-04-11$1.92$1.928,800——
2016-04-08$1.89$1.8927,200——
2016-04-07$1.90$1.903,600——
2016-04-06$1.90$1.906,000——
2016-04-05$1.78$1.780——
2016-04-04$1.78$1.780——
2016-04-01$1.78$1.780——
2016-03-31$1.78$1.782,000——
2016-03-30$1.85$1.850——
2016-03-29$1.85$1.850——
2016-03-28$1.85$1.850——
2016-03-24$1.85$1.850——
2016-03-23$1.85$1.85400——
2016-03-22$1.88$1.8827,600——
2016-03-21$1.85$1.858,800——
2016-03-18$1.77$1.770——
2016-03-17$1.77$1.770——
2016-03-16$1.77$1.77400——
2016-03-15$1.80$1.802,400——
2016-03-14$1.85$1.852,400——
2016-03-11$1.75$1.750——
2016-03-10$1.75$1.750——
2016-03-09$1.75$1.754,400——
2016-03-08$1.82$1.820——
2016-03-07$1.82$1.82800——
2016-03-04$1.79$1.79400——
2016-03-03$1.76$1.760——
2016-03-02$1.76$1.766,800——
2016-03-01$1.74$1.749,600——
2016-02-29$1.67$1.670——
2016-02-26$1.67$1.670——
2016-02-25$1.67$1.670——
2016-02-24$1.67$1.674,400——
2016-02-23$1.72$1.722,000——
2016-02-22$1.73$1.73800——
2016-02-19$1.79$1.790——
2016-02-18$1.79$1.795,200——
2016-02-17$1.72$1.72800——
2016-02-16$1.64$1.640——
2016-02-12$1.64$1.640——
2016-02-11$1.64$1.64800——
2016-02-10$1.66$1.661,200——
2016-02-09$1.87$1.870——
2016-02-08$1.87$1.870——
2016-02-05$1.87$1.870——
2016-02-04$1.87$1.870——
2016-02-03$1.87$1.8722,400——
2016-02-02$1.79$1.790——
2016-02-01$1.79$1.790——
2016-01-29$1.79$1.790——
2016-01-28$1.79$1.794,400——
2016-01-27$1.85$1.850——
2016-01-26$1.85$1.85800——
2016-01-25$1.80$1.800——
2016-01-22$1.80$1.800——
2016-01-21$1.80$1.800——
2016-01-20$1.80$1.80800——
2016-01-19$1.85$1.85800——
2016-01-15$1.89$1.892,400——
2016-01-14$1.96$1.9612,400——
2016-01-13$2.00$2.001,200——
2016-01-12$2.06$2.064,000——
2016-01-11$2.03$2.03400——
2016-01-08$2.10$2.100——
2016-01-07$2.10$2.105,600——
2016-01-06$2.26$2.260——
2016-01-05$2.26$2.260——
2016-01-04$2.26$2.260——