If you invested €1000 in Evotec SE (EVT.DE) 10 years ago, it would be worth €658.09 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €68.39, while €1000 invested 1 year ago would be worth €509.97. This corresponds to total returns of -34.19%, -93.16%, -49%, respectively, with annualized returns of -4.1%, -41.52%, -49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.05 | 2.97 | 2.97 | 3.06 | 2.97 | 1.2M |
| September 10, 2026 | 3.16 | 3.04 | 3.04 | 3.16 | 2.99 | 794,436 |
| September 09, 2026 | 3.15 | 3.14 | 3.14 | 3.19 | 3.13 | 561,416 |
| September 08, 2026 | 3.19 | 3.16 | 3.16 | 3.22 | 3.13 | 833,013 |
| September 07, 2026 | 3.19 | 3.21 | 3.21 | 3.21 | 3.16 | 256,470 |
| September 04, 2026 | 3.27 | 3.21 | 3.21 | 3.27 | 3.19 | 1.09M |
| September 03, 2026 | 3.31 | 3.27 | 3.27 | 3.37 | 3.27 | 487,445 |
| September 02, 2026 | 3.13 | 3.31 | 3.31 | 3.33 | 3.12 | 906,734 |
| September 01, 2026 | 3.25 | 3.15 | 3.15 | 3.28 | 3.15 | 823,198 |
| August 31, 2026 | 3.3 | 3.25 | 3.25 | 3.34 | 3.22 | 1.07M |
| August 28, 2026 | 3.39 | 3.35 | 3.35 | 3.41 | 3.33 | 421,031 |
| August 27, 2026 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 308,965 |
| August 26, 2026 | 3.27 | 3.35 | 3.35 | 3.41 | 3.26 | 930,144 |
| August 25, 2026 | 3.29 | 3.25 | 3.25 | 3.31 | 3.24 | 1.09M |
| August 24, 2026 | 3.33 | 3.27 | 3.27 | 3.35 | 3.27 | 599,723 |
| August 21, 2026 | 3.36 | 3.36 | 3.36 | 3.37 | 3.31 | 312,228 |
| August 20, 2026 | 3.44 | 3.36 | 3.36 | 3.46 | 3.33 | 632,201 |
| August 19, 2026 | 3.32 | 3.4 | 3.4 | 3.4 | 3.26 | 685,015 |
| August 18, 2026 | 3.42 | 3.32 | 3.32 | 3.42 | 3.32 | 823,422 |
| August 17, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.37 | 736,711 |
| August 14, 2026 | 3.56 | 3.45 | 3.45 | 3.59 | 3.41 | 1.11M |
| August 13, 2026 | 3.8 | 3.55 | 3.55 | 3.88 | 3.51 | 1.59M |
| August 12, 2026 | 3.73 | 3.85 | 3.85 | 3.85 | 3.66 | 703,552 |
| August 11, 2026 | 3.69 | 3.71 | 3.71 | 3.79 | 3.65 | 623,911 |
| August 10, 2026 | 3.53 | 3.66 | 3.66 | 3.73 | 3.51 | 1.47M |
| August 07, 2026 | 3.45 | 3.46 | 3.46 | 3.56 | 3.45 | 696,995 |
| August 06, 2026 | 3.47 | 3.43 | 3.43 | 3.52 | 3.43 | 636,805 |
| August 05, 2026 | 3.55 | 3.43 | 3.43 | 3.58 | 3.43 | 749,717 |
| August 04, 2026 | 3.49 | 3.45 | 3.45 | 3.58 | 3.45 | 754,808 |
| August 03, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.45 | 582,538 |
| July 31, 2026 | 3.49 | 3.41 | 3.41 | 3.52 | 3.38 | 894,794 |
| July 30, 2026 | 3.48 | 3.45 | 3.45 | 3.52 | 3.44 | 759,884 |
| July 29, 2026 | 3.52 | 3.47 | 3.47 | 3.53 | 3.45 | 444,781 |
| July 28, 2026 | 3.42 | 3.5 | 3.5 | 3.57 | 3.42 | 707,102 |
| July 27, 2026 | 3.49 | 3.42 | 3.42 | 3.54 | 3.42 | 703,307 |
| July 24, 2026 | 3.48 | 3.45 | 3.45 | 3.53 | 3.42 | 672,158 |
| July 23, 2026 | 3.45 | 3.46 | 3.46 | 3.5 | 3.39 | 733,883 |
| July 22, 2026 | 3.48 | 3.46 | 3.46 | 3.52 | 3.42 | 695,509 |
| July 21, 2026 | 3.55 | 3.53 | 3.53 | 3.65 | 3.46 | 1.24M |
| July 20, 2026 | 3.41 | 3.56 | 3.56 | 3.67 | 3.41 | 1.08M |
| July 17, 2026 | 3.43 | 3.44 | 3.44 | 3.58 | 3.38 | 1.42M |
| July 16, 2026 | 3.4 | 3.46 | 3.46 | 3.56 | 3.4 | 1.21M |
| July 15, 2026 | 3.68 | 3.51 | 3.51 | 3.69 | 3.37 | 3.41M |
| July 14, 2026 | 3.87 | 3.75 | 3.75 | 3.87 | 3.18 | 6.99M |
| July 13, 2026 | 4.89 | 4.94 | 4.94 | 5.02 | 4.87 | 371,645 |
| July 10, 2026 | 4.95 | 4.95 | 4.95 | 5.1 | 4.9 | 342,438 |
| July 09, 2026 | 4.93 | 4.99 | 4.99 | 5.09 | 4.86 | 289,624 |
| July 08, 2026 | 5.05 | 4.89 | 4.89 | 5.05 | 4.81 | 420,508 |
| July 07, 2026 | 5.16 | 5.04 | 5.04 | 5.2 | 5.04 | 330,818 |
| July 06, 2026 | 5.16 | 5.15 | 5.15 | 5.2 | 5.09 | 304,965 |
| July 03, 2026 | 5.2 | 5.14 | 5.14 | 5.21 | 5.1 | 398,661 |
| July 02, 2026 | 5.11 | 5.15 | 5.15 | 5.22 | 5.05 | 551,841 |
| July 01, 2026 | 5.05 | 5.1 | 5.1 | 5.23 | 5.04 | 716,379 |
| June 30, 2026 | 5.02 | 5 | 5 | 5.09 | 4.94 | 670,836 |
| June 29, 2026 | 4.94 | 4.97 | 4.97 | 4.98 | 4.85 | 454,945 |
| June 26, 2026 | 4.82 | 4.91 | 4.91 | 4.93 | 4.8 | 459,786 |
| June 25, 2026 | 4.83 | 4.84 | 4.84 | 4.9 | 4.7 | 705,954 |
| June 24, 2026 | 4.72 | 4.81 | 4.81 | 4.97 | 4.67 | 1M |
| June 23, 2026 | 4.6 | 4.7 | 4.7 | 4.76 | 4.57 | 329,621 |
| June 22, 2026 | 4.64 | 4.67 | 4.67 | 4.71 | 4.6 | 330,860 |