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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.35$18.350——
2020-12-30$18.35$18.350——
2020-12-29$18.35$18.356,000——
2020-12-28$18.50$18.50800——
2020-12-24$17.39$17.390——
2020-12-23$17.39$17.390——
2020-12-22$17.39$17.390——
2020-12-21$17.39$17.3926,800——
2020-12-18$17.53$17.532,400——
2020-12-17$17.39$17.398,400——
2020-12-16$16.21$16.212,000——
2020-12-15$16.09$16.091,200——
2020-12-14$15.93$15.930——
2020-12-11$15.93$15.930——
2020-12-10$15.93$15.930——
2020-12-09$15.93$15.93800——
2020-12-08$15.93$15.93400——
2020-12-07$15.80$15.800——
2020-12-04$15.80$15.800——
2020-12-03$15.80$15.802,000——
2020-12-02$15.80$15.80400——
2020-12-01$15.75$15.754,000——
2020-11-30$15.24$15.245,600——
2020-11-27$15.25$15.252,800——
2020-11-25$14.96$14.962,800——
2020-11-24$14.84$14.840——
2020-11-23$14.84$14.841,200——
2020-11-20$14.74$14.74800——
2020-11-19$14.50$14.501,200——
2020-11-18$14.39$14.39800——
2020-11-17$14.56$14.561,600——
2020-11-16$14.74$14.740——
2020-11-13$14.74$14.742,000——
2020-11-12$14.30$14.300——
2020-11-11$14.30$14.300——
2020-11-10$14.30$14.304,400——
2020-11-09$14.34$14.341,600——
2020-11-06$14.59$14.598,000——
2020-11-05$13.50$13.500——
2020-11-04$13.50$13.500——
2020-11-03$13.50$13.502,000——
2020-11-02$13.25$13.250——
2020-10-30$13.25$13.25400——
2020-10-29$13.51$13.510——
2020-10-28$13.51$13.511,600——
2020-10-27$13.81$13.810——
2020-10-26$13.81$13.810——
2020-10-23$13.81$13.810——
2020-10-22$13.81$13.81400——
2020-10-21$13.81$13.810——
2020-10-20$13.81$13.817,600——
2020-10-19$13.59$13.596,800——
2020-10-16$13.48$13.480——
2020-10-15$13.48$13.480——
2020-10-14$13.48$13.48400——
2020-10-13$13.81$13.81800——
2020-10-12$13.22$13.220——
2020-10-09$13.22$13.222,000——
2020-10-08$12.98$12.98800——
2020-10-07$13.06$13.064,000——
2020-10-06$13.06$13.060——
2020-10-05$13.06$13.06400——
2020-10-02$13.26$13.260——
2020-10-01$13.26$13.260——
2020-09-30$13.26$13.263,600——
2020-09-29$12.95$12.950——
2020-09-28$12.95$12.951,200——
2020-09-25$13.30$13.300——
2020-09-24$13.30$13.300——
2020-09-23$13.30$13.30800——
2020-09-22$13.24$13.240——
2020-09-21$13.24$13.240——
2020-09-18$13.24$13.240——
2020-09-17$13.24$13.242,800——
2020-09-16$13.59$13.591,600——
2020-09-15$13.73$13.73800——
2020-09-14$13.53$13.532,000——
2020-09-11$13.03$13.030——
2020-09-10$13.03$13.030——
2020-09-09$13.03$13.030——
2020-09-08$13.03$13.032,400——
2020-09-04$12.88$12.88400——
2020-09-03$13.53$13.530——
2020-09-02$13.53$13.530——
2020-09-01$13.53$13.53400——
2020-08-31$13.23$13.230——
2020-08-28$13.23$13.230——
2020-08-27$13.23$13.230——
2020-08-26$13.23$13.230——
2020-08-25$13.23$13.230——
2020-08-24$13.23$13.231,200——
2020-08-21$13.22$13.22400——
2020-08-20$13.51$13.514,800——
2020-08-19$12.84$12.840——
2020-08-18$12.84$12.840——
2020-08-17$12.84$12.84800——
2020-08-14$13.10$13.100——
2020-08-13$13.10$13.104,400——
2020-08-12$13.58$13.580——
2020-08-11$13.58$13.580——
2020-08-10$13.58$13.580——
2020-08-07$13.58$13.580——
2020-08-06$13.58$13.582,000——
2020-08-05$13.75$13.752,000——
2020-08-04$13.42$13.420——
2020-08-03$13.42$13.42400——
2020-07-31$13.61$13.610——
2020-07-30$13.61$13.610——
2020-07-29$13.61$13.610——
2020-07-28$13.61$13.614,000——
2020-07-27$13.78$13.780——
2020-07-24$13.78$13.78400——
2020-07-23$14.61$14.61800——
2020-07-22$14.98$14.985,200——
2020-07-21$13.94$13.940——
2020-07-20$13.94$13.941,600——
2020-07-17$13.84$13.8412,400——
2020-07-16$13.84$13.842,000——
2020-07-15$13.34$13.340——
2020-07-14$13.34$13.340——
2020-07-13$13.34$13.340——
2020-07-10$13.34$13.341,200——
2020-07-09$13.50$13.500——
2020-07-08$13.50$13.502,000——
2020-07-07$13.80$13.800——
2020-07-06$13.80$13.802,000——
2020-07-02$13.55$13.552,000——
2020-07-01$13.55$13.552,000——
2020-06-30$13.43$13.430——
2020-06-29$13.43$13.430——
2020-06-26$13.43$13.430——
2020-06-25$13.43$13.432,000——
2020-06-24$13.86$13.860——
2020-06-23$13.86$13.862,000——
2020-06-22$13.85$13.853,600——
2020-06-19$13.88$13.888,400——
2020-06-18$14.04$14.04400——
2020-06-17$14.04$14.044,000——
2020-06-16$13.64$13.643,600——
2020-06-15$13.44$13.440——
2020-06-12$13.44$13.44400——
2020-06-11$13.44$13.444,000——
2020-06-10$13.58$13.5824,000——
2020-06-09$13.43$13.430——
2020-06-08$13.43$13.43800——
2020-06-05$13.61$13.610——
2020-06-04$13.61$13.61800——
2020-06-03$13.61$13.613,600——
2020-06-02$13.48$13.481,200——
2020-06-01$13.49$13.490——
2020-05-29$13.49$13.492,000——
2020-05-28$13.38$13.381,600——
2020-05-27$12.85$12.850——
2020-05-26$12.85$12.850——
2020-05-22$12.85$12.850——
2020-05-21$12.85$12.850——
2020-05-20$12.85$12.851,200——
2020-05-19$12.79$12.793,600——
2020-05-18$12.87$12.876,800——
2020-05-15$12.19$12.190——
2020-05-14$12.19$12.191,200——
2020-05-13$12.58$12.580——
2020-05-12$12.58$12.58800——
2020-05-11$12.05$12.050——
2020-05-08$12.05$12.051,200——
2020-05-07$12.01$12.010——
2020-05-06$12.01$12.01800——
2020-05-05$12.18$12.186,800——
2020-05-04$12.24$12.24400——
2020-05-01$12.46$12.46800——
2020-04-30$12.46$12.460——
2020-04-29$12.46$12.461,200——
2020-04-28$12.05$12.050——
2020-04-27$12.05$12.055,600——
2020-04-24$12.73$12.730——
2020-04-23$12.73$12.730——
2020-04-22$12.73$12.73400——
2020-04-21$12.76$12.760——
2020-04-20$12.76$12.762,000——
2020-04-17$12.95$12.950——
2020-04-16$12.95$12.950——
2020-04-15$12.95$12.950——
2020-04-14$12.95$12.951,600——
2020-04-13$12.46$12.460——
2020-04-09$12.46$12.460——
2020-04-08$12.46$12.460——
2020-04-07$12.46$12.4612,400——
2020-04-06$11.84$11.843,600——
2020-04-03$11.34$11.344,000——
2020-04-02$11.31$11.310——
2020-04-01$11.31$11.310——
2020-03-31$11.31$11.311,600——
2020-03-30$11.53$11.530——
2020-03-27$11.53$11.530——
2020-03-26$11.53$11.530——
2020-03-25$11.53$11.53800——
2020-03-24$10.41$10.410——
2020-03-23$10.41$10.417,200——
2020-03-20$10.58$10.58400——
2020-03-19$10.77$10.772,000——
2020-03-18$10.97$10.970——
2020-03-17$10.97$10.970——
2020-03-16$10.97$10.971,200——
2020-03-13$10.88$10.881,600——
2020-03-12$10.27$10.27400——
2020-03-11$12.28$12.280——
2020-03-10$12.28$12.281,200——
2020-03-09$11.45$11.455,600——
2020-03-06$12.30$12.301,600——
2020-03-05$12.78$12.782,800——
2020-03-04$13.09$13.093,600——
2020-03-03$12.38$12.382,000——
2020-03-02$12.32$12.321,600——
2020-02-28$11.75$11.7512,000——
2020-02-27$12.05$12.052,000——
2020-02-26$12.34$12.3419,600——
2020-02-25$11.83$11.8315,200——
2020-02-24$12.56$12.5622,800——
2020-02-21$13.69$13.69400——
2020-02-20$14.08$14.080——
2020-02-19$14.08$14.083,600——
2020-02-18$14.00$14.004,000——
2020-02-14$14.12$14.120——
2020-02-13$14.12$14.122,000——
2020-02-12$14.45$14.450——
2020-02-11$14.45$14.451,200——
2020-02-10$14.37$14.37800——
2020-02-07$14.19$14.190——
2020-02-06$14.19$14.19400——
2020-02-05$14.15$14.152,400——
2020-02-04$14.00$14.00800——
2020-02-03$13.41$13.411,200——
2020-01-31$13.41$13.41400——
2020-01-30$13.63$13.63800——
2020-01-29$13.50$13.500——
2020-01-28$13.50$13.500——
2020-01-27$13.50$13.500——
2020-01-24$13.50$13.508,800——
2020-01-23$14.25$14.250——
2020-01-22$14.25$14.25400——
2020-01-21$14.01$14.011,200——
2020-01-17$13.89$13.89800——
2020-01-16$13.32$13.323,600——
2020-01-15$12.78$12.783,200——
2020-01-14$13.18$13.180——
2020-01-13$13.18$13.180——
2020-01-10$13.18$13.18400——
2020-01-09$13.06$13.064,400——
2020-01-08$12.56$12.560——
2020-01-07$12.56$12.56800——
2020-01-06$12.85$12.850——
2020-01-03$12.85$12.850——
2020-01-02$12.85$12.850——