Evotec SE (EVT.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EVT.DE Historical Return
If you invested €1000 in Evotec SE (EVT.DE) 10 years ago, it would be worth €821.69 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €98.38, while €1000 invested 1 year ago would be worth €507.44. This corresponds to total returns of -17.83%, -90.16%, -49.26%, respectively, with annualized returns of -1.94%, -37.09%, -49.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EVT.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2026 | 4.6 | 4.63 | 4.63 | 4.64 | 4.54 | 600,986 |
| June 18, 2026 | 4.68 | 4.54 | 4.54 | 4.85 | 4.54 | 493,161 |
| June 17, 2026 | 4.6 | 4.73 | 4.73 | 4.73 | 4.52 | 648,523 |
| June 16, 2026 | 4.87 | 4.7 | 4.7 | 4.91 | 4.67 | 542,176 |
| June 15, 2026 | 4.87 | 4.88 | 4.88 | 4.91 | 4.77 | 641,418 |
| June 12, 2026 | 4.72 | 4.77 | 4.77 | 4.78 | 4.66 | 510,524 |
| June 11, 2026 | 4.65 | 4.66 | 4.66 | 4.68 | 4.57 | 419,298 |
| June 10, 2026 | 4.75 | 4.59 | 4.59 | 4.78 | 4.59 | 367,055 |
| June 09, 2026 | 4.91 | 4.75 | 4.75 | 4.91 | 4.75 | 439,019 |
| June 08, 2026 | 4.83 | 4.93 | 4.93 | 4.93 | 4.77 | 366,340 |
| June 05, 2026 | 5.12 | 4.93 | 4.93 | 5.2 | 4.93 | 593,505 |
| June 04, 2026 | 5.03 | 5.12 | 5.12 | 5.12 | 4.99 | 365,399 |
| June 03, 2026 | 5.13 | 5.03 | 5.03 | 5.14 | 4.99 | 563,906 |
| June 02, 2026 | 5.31 | 5.1 | 5.1 | 5.33 | 5.08 | 472,387 |
| June 01, 2026 | 5.26 | 5.31 | 5.31 | 5.32 | 5.17 | 536,729 |
| May 29, 2026 | 5.2 | 5.28 | 5.28 | 5.31 | 5.12 | 1.01M |
| May 28, 2026 | 4.93 | 5.11 | 5.11 | 5.14 | 4.81 | 791,672 |
| May 27, 2026 | 5.05 | 4.96 | 4.96 | 5.06 | 4.92 | 604,228 |
| May 26, 2026 | 4.97 | 5.01 | 5.01 | 5.05 | 4.95 | 551,962 |
| May 25, 2026 | 5.25 | 5.04 | 5.04 | 5.34 | 5.04 | 458,503 |
| May 22, 2026 | 5.14 | 5.23 | 5.23 | 5.23 | 5.07 | 605,744 |
| May 21, 2026 | 4.93 | 5.08 | 5.08 | 5.11 | 4.91 | 1.3M |
| May 20, 2026 | 4.7 | 4.9 | 4.9 | 4.9 | 4.7 | 880,817 |
| May 19, 2026 | 4.72 | 4.74 | 4.74 | 4.88 | 4.69 | 857,146 |
| May 18, 2026 | 4.6 | 4.71 | 4.71 | 4.74 | 4.6 | 605,539 |
| May 15, 2026 | 4.66 | 4.62 | 4.62 | 4.75 | 4.6 | 605,086 |
| May 14, 2026 | 4.58 | 4.7 | 4.7 | 4.76 | 4.57 | 869,582 |
| May 13, 2026 | 4.75 | 4.54 | 4.54 | 4.82 | 4.43 | 2.83M |
| May 12, 2026 | 5.1 | 5.08 | 5.08 | 5.24 | 5.05 | 413,881 |
| May 11, 2026 | 5.23 | 5.2 | 5.2 | 5.42 | 5.19 | 499,019 |
AD
