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 €573.67 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €72.67, while €1000 invested 1 year ago would be worth €433.23. This corresponds to total returns of -42.63%, -92.73%, -56.68%, respectively, with annualized returns of -5.4%, -40.81%, -56.68%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.05 | 2.92 | 2.92 | 3.05 | 2.9 | 662,385 |
| October 01, 2026 | 3.08 | 3.03 | 3.03 | 3.14 | 3.02 | 1.1M |
| September 30, 2026 | 2.99 | 3.1 | 3.1 | 3.14 | 2.99 | 987,950 |
| September 29, 2026 | 2.88 | 2.95 | 2.95 | 2.98 | 2.84 | 1.04M |
| September 28, 2026 | 2.79 | 2.86 | 2.86 | 2.9 | 2.79 | 1.54M |
| September 25, 2026 | 2.78 | 2.81 | 2.81 | 2.81 | 2.71 | 640,834 |
| September 24, 2026 | 2.79 | 2.75 | 2.75 | 2.8 | 2.71 | 651,616 |
| September 23, 2026 | 2.79 | 2.8 | 2.8 | 2.85 | 2.78 | 792,148 |
| September 22, 2026 | 2.74 | 2.81 | 2.81 | 2.88 | 2.73 | 1.37M |
| September 21, 2026 | 2.97 | 2.79 | 2.79 | 3.02 | 2.79 | 1.39M |
| September 18, 2026 | 2.91 | 2.91 | 2.91 | 3.1 | 2.91 | 1.69M |
| September 17, 2026 | 2.82 | 2.88 | 2.88 | 2.91 | 2.79 | 1.21M |
| September 16, 2026 | 2.86 | 2.81 | 2.81 | 2.88 | 2.79 | 682,964 |
| September 15, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.77 | 1.35M |
| 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 |
AD
