OTC:EVOTF | 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
2009-10-07 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$4.13$7.89$15.05$28.72$54.822009-10-072026-08-28

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 volume
2012-12-31$3.94$3.940
2012-12-28$3.94$3.940
2012-12-27$3.94$3.940
2012-12-26$3.94$3.940
2012-12-24$3.94$3.940
2012-12-21$3.94$3.940
2012-12-20$3.94$3.940
2012-12-19$3.94$3.940
2012-12-18$3.94$3.940
2012-12-17$3.94$3.940
2012-12-14$3.94$3.940
2012-12-13$3.94$3.940
2012-12-12$3.94$3.940
2012-12-11$3.94$3.940
2012-12-10$3.94$3.940
2012-12-07$3.94$3.940
2012-12-06$3.94$3.940
2012-12-05$3.94$3.940
2012-12-04$3.94$3.940
2012-12-03$3.94$3.940
2012-11-30$3.94$3.940
2012-11-29$3.94$3.940
2012-11-28$3.94$3.940
2012-11-27$3.94$3.940
2012-11-26$3.94$3.940
2012-11-23$3.94$3.940
2012-11-21$3.94$3.940
2012-11-20$3.94$3.940
2012-11-19$3.94$3.940
2012-11-16$3.94$3.940
2012-11-15$3.94$3.940
2012-11-14$3.94$3.940
2012-11-13$3.94$3.940
2012-11-12$3.94$3.940
2012-11-09$3.94$3.940
2012-11-08$3.94$3.940
2012-11-07$3.94$3.940
2012-11-06$3.94$3.940
2012-11-05$3.94$3.940
2012-11-02$3.94$3.940
2012-11-01$3.94$3.940
2012-10-31$3.94$3.940
2012-10-26$3.94$3.940
2012-10-25$3.94$3.940
2012-10-24$3.94$3.940
2012-10-23$3.94$3.940
2012-10-22$3.94$3.940
2012-10-19$3.94$3.940
2012-10-18$3.94$3.940
2012-10-17$3.94$3.940
2012-10-16$3.94$3.9450,000
2012-10-15$2.90$2.900
2012-10-12$2.90$2.900
2012-10-11$2.90$2.900
2012-10-10$2.90$2.900
2012-10-09$2.90$2.900
2012-10-08$2.90$2.900
2012-10-05$2.90$2.900
2012-10-04$2.90$2.900
2012-10-03$2.90$2.900
2012-10-02$2.90$2.900
2012-10-01$2.90$2.900
2012-09-28$2.90$2.900
2012-09-27$2.90$2.900
2012-09-26$2.90$2.900
2012-09-25$2.90$2.900
2012-09-24$2.90$2.900
2012-09-21$2.90$2.900
2012-09-20$2.90$2.900
2012-09-19$2.90$2.900
2012-09-18$2.90$2.900
2012-09-17$2.90$2.900
2012-09-14$2.90$2.900
2012-09-13$2.90$2.900
2012-09-12$2.90$2.900
2012-09-11$2.90$2.900
2012-09-10$2.90$2.900
2012-09-07$2.90$2.900
2012-09-06$2.90$2.900
2012-09-05$2.90$2.900
2012-09-04$2.90$2.900
2012-08-31$2.90$2.900
2012-08-30$2.90$2.900
2012-08-29$2.90$2.900
2012-08-28$2.90$2.900
2012-08-27$2.90$2.900
2012-08-24$2.90$2.900
2012-08-23$2.90$2.900
2012-08-22$2.90$2.900
2012-08-21$2.90$2.900
2012-08-20$2.90$2.900
2012-08-17$2.90$2.900
2012-08-16$2.90$2.900
2012-08-15$2.90$2.900
2012-08-14$2.90$2.900
2012-08-13$2.90$2.900
2012-08-10$2.90$2.900
2012-08-09$2.90$2.900
2012-08-08$2.90$2.900
2012-08-07$2.90$2.900
2012-08-06$2.90$2.900
2012-08-03$2.90$2.900
2012-08-02$2.90$2.900
2012-08-01$2.90$2.900
2012-07-31$2.90$2.900
2012-07-30$2.90$2.900
2012-07-27$2.90$2.900
2012-07-26$2.90$2.900
2012-07-25$2.90$2.900
2012-07-24$2.90$2.900
2012-07-23$2.90$2.900
2012-07-20$2.90$2.900
2012-07-19$2.90$2.900
2012-07-18$2.90$2.900
2012-07-17$2.90$2.900
2012-07-16$2.90$2.900
2012-07-13$2.90$2.90250
2012-07-12$3.26$3.260
2012-07-11$3.26$3.260
2012-07-10$3.26$3.260
2012-07-09$3.26$3.260
2012-07-06$3.26$3.260
2012-07-05$3.26$3.260
2012-07-03$3.26$3.260
2012-07-02$3.26$3.260
2012-06-29$3.26$3.260
2012-06-28$3.26$3.260
2012-06-27$3.26$3.260
2012-06-26$3.26$3.260
2012-06-25$3.26$3.260
2012-06-22$3.26$3.260
2012-06-21$3.26$3.260
2012-06-20$3.26$3.260
2012-06-19$3.26$3.260
2012-06-18$3.26$3.260
2012-06-15$3.26$3.260
2012-06-14$3.26$3.260
2012-06-13$3.26$3.260
2012-06-12$3.26$3.260
2012-06-11$3.26$3.260
2012-06-08$3.26$3.260
2012-06-07$3.26$3.260
2012-06-06$3.26$3.260
2012-06-05$3.26$3.260
2012-06-04$3.26$3.260
2012-06-01$3.26$3.260
2012-05-31$3.26$3.260
2012-05-30$3.26$3.260
2012-05-29$3.26$3.260
2012-05-25$3.26$3.260
2012-05-24$3.26$3.260
2012-05-23$3.26$3.260
2012-05-22$3.26$3.260
2012-05-21$3.26$3.260
2012-05-18$3.26$3.260
2012-05-17$3.26$3.260
2012-05-16$3.26$3.260
2012-05-15$3.26$3.260
2012-05-14$3.26$3.260
2012-05-11$3.26$3.260
2012-05-10$3.26$3.260
2012-05-09$3.26$3.260
2012-05-08$3.26$3.260
2012-05-07$3.26$3.260
2012-05-04$3.26$3.260
2012-05-03$3.26$3.260
2012-05-02$3.26$3.260
2012-05-01$3.26$3.260
2012-04-30$3.26$3.260
2012-04-27$3.26$3.260
2012-04-26$3.26$3.260
2012-04-25$3.26$3.260
2012-04-24$3.26$3.260
2012-04-23$3.26$3.260
2012-04-20$3.26$3.260
2012-04-19$3.26$3.26200
2012-04-18$2.89$2.890
2012-04-17$2.89$2.890
2012-04-16$2.89$2.890
2012-04-13$2.89$2.890
2012-04-12$2.89$2.890
2012-04-11$2.89$2.890
2012-04-10$2.89$2.890
2012-04-09$2.89$2.890
2012-04-05$2.89$2.890
2012-04-04$2.89$2.890
2012-04-03$2.89$2.890
2012-04-02$2.89$2.890
2012-03-30$2.89$2.890
2012-03-29$2.89$2.890
2012-03-28$2.89$2.890
2012-03-27$2.89$2.890
2012-03-26$2.89$2.890
2012-03-23$2.89$2.890
2012-03-22$2.89$2.890
2012-03-21$2.89$2.890
2012-03-20$2.89$2.890
2012-03-19$2.89$2.890
2012-03-16$2.89$2.890
2012-03-15$2.89$2.890
2012-03-14$2.89$2.890
2012-03-13$2.89$2.890
2012-03-12$2.89$2.890
2012-03-09$2.89$2.890
2012-03-08$2.89$2.890
2012-03-07$2.89$2.890
2012-03-06$2.89$2.890
2012-03-05$2.89$2.890
2012-03-02$2.89$2.890
2012-03-01$2.89$2.890
2012-02-29$2.89$2.890
2012-02-28$2.89$2.890
2012-02-27$2.89$2.890
2012-02-24$2.89$2.890
2012-02-23$2.89$2.890
2012-02-22$2.89$2.890
2012-02-21$2.89$2.890
2012-02-17$2.89$2.890
2012-02-16$2.89$2.890
2012-02-15$2.89$2.890
2012-02-14$2.89$2.890
2012-02-13$2.89$2.890
2012-02-10$2.89$2.890
2012-02-09$2.89$2.890
2012-02-08$2.89$2.890
2012-02-07$2.89$2.890
2012-02-06$2.89$2.890
2012-02-03$2.89$2.890
2012-02-02$2.89$2.890
2012-02-01$2.89$2.890
2012-01-31$2.89$2.890
2012-01-30$2.89$2.890
2012-01-27$2.89$2.890
2012-01-26$2.89$2.890
2012-01-25$2.89$2.890
2012-01-24$2.89$2.890
2012-01-23$2.89$2.890
2012-01-20$2.89$2.890
2012-01-19$2.89$2.890
2012-01-18$2.89$2.890
2012-01-17$2.89$2.890
2012-01-13$2.89$2.890
2012-01-12$2.89$2.890
2012-01-11$2.89$2.890
2012-01-10$2.89$2.890
2012-01-09$2.89$2.89200
2012-01-06$4.14$4.140
2012-01-05$4.14$4.140
2012-01-04$4.14$4.140
2012-01-03$4.14$4.140