Evotec SE - Price History
Monthly price history for EVO (Evotec SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.27 | $5.27 |
| April 2024 | $5.19 | $5.19 |
| March 2024 | $7.83 | $7.83 |
| February 2024 | $7.40 | $7.40 |
| January 2024 | $7.74 | $7.74 |
| December 2023 | $11.73 | $11.73 |
| November 2023 | $10.01 | $10.01 |
| October 2023 | $8.61 | $8.61 |
| September 2023 | $9.87 | $9.87 |
| August 2023 | $11.84 | $11.84 |
| July 2023 | $13.12 | $13.12 |
| June 2023 | $11.30 | $11.30 |
| May 2023 | $10.86 | $10.86 |
| April 2023 | $9.24 | $9.24 |
| March 2023 | $10.45 | $10.45 |
| February 2023 | $8.91 | $8.91 |
| January 2023 | $9.75 | $9.75 |
| December 2022 | $8.09 | $8.09 |
| November 2022 | $8.74 | $8.74 |
| October 2022 | $9.73 | $9.73 |
| September 2022 | $8.79 | $8.79 |
| August 2022 | $11.06 | $11.06 |
| July 2022 | $12.67 | $12.67 |
| June 2022 | $11.98 | $11.98 |
| May 2022 | $13.84 | $13.84 |
| April 2022 | $12 | $12 |
| March 2022 | $15.13 | $15.13 |
| February 2022 | $14.67 | $14.67 |
| January 2022 | $19.95 | $19.95 |
| December 2021 | $23.75 | $23.75 |
| November 2021 | $23.57 | $23.57 |
| October 2021 | $24 | $24 |
| September 2021 | $23.76 | $95.05 |
| August 2021 | $25.01 | $100.05 |
| July 2021 | $20.39 | $81.57 |
| June 2021 | $22.82 | $91.26 |
| May 2021 | $20.12 | $80.50 |
| April 2021 | $20.92 | $83.70 |
| March 2021 | $18.46 | $73.86 |
| February 2021 | $19.36 | $77.45 |
| January 2021 | $19.68 | $78.73 |
| December 2020 | $18.35 | $73.39 |
| November 2020 | $15.24 | $60.97 |
| October 2020 | $13.25 | $53 |
| September 2020 | $13.26 | $53.05 |
| August 2020 | $13.22 | $52.90 |
| July 2020 | $13.61 | $54.45 |
| June 2020 | $13.42 | $53.70 |
| May 2020 | $13.49 | $53.95 |
| April 2020 | $12.46 | $49.85 |
| March 2020 | $11.31 | $45.25 |
| February 2020 | $11.75 | $47 |
| January 2020 | $13.41 | $53.65 |
| December 2019 | $12.85 | $51.40 |
| November 2019 | $11.05 | $44.20 |
| October 2019 | $11.38 | $45.51 |
| September 2019 | $11.28 | $45.10 |
| August 2019 | $11.04 | $44.18 |
| July 2019 | $14.20 | $56.80 |
| June 2019 | $13.58 | $54.34 |
| May 2019 | $12.14 | $48.56 |
| April 2019 | $12.35 | $49.41 |
| March 2019 | $13.26 | $53.05 |
| February 2019 | $11.60 | $46.40 |
| January 2019 | $11.76 | $47.04 |
| December 2018 | $9.96 | $39.83 |
| November 2018 | $11.62 | $46.50 |
| October 2018 | $9.93 | $39.72 |
| September 2018 | $10.68 | $42.70 |
| August 2018 | $12.76 | $51.05 |
| July 2018 | $10.15 | $40.60 |
| June 2018 | $8.66 | $34.62 |
| May 2018 | $8.66 | $34.66 |
| April 2018 | $8.07 | $32.27 |
| March 2018 | $9.32 | $37.26 |
| February 2018 | $8.72 | $34.89 |
| January 2018 | $9.27 | $37.08 |
| December 2017 | $8.02 | $32.10 |
| November 2017 | $7.28 | $29.13 |
| October 2017 | $10.51 | $42.04 |
| September 2017 | $11.84 | $47.35 |
| August 2017 | $9.60 | $38.40 |
| July 2017 | $7.22 | $28.87 |
| June 2017 | $7.92 | $31.66 |
| May 2017 | $7.02 | $28.10 |
| April 2017 | $5.84 | $23.35 |
| March 2017 | $4.79 | $19.17 |
| February 2017 | $3.86 | $15.43 |
| January 2017 | $3.75 | $15 |
| December 2016 | $3.89 | $15.57 |
| November 2016 | $3.23 | $12.93 |
| October 2016 | $2.72 | $10.86 |
| September 2016 | $2.78 | $11.13 |
| August 2016 | $2.47 | $9.89 |
| July 2016 | $2.26 | $9.02 |
| June 2016 | $2.05 | $8.20 |
| May 2016 | $2.20 | $8.80 |
| April 2016 | $1.99 | $7.95 |
| March 2016 | $1.78 | $7.12 |
| February 2016 | $1.67 | $6.67 |
| January 2016 | $1.79 | $7.15 |
| December 2015 | $2.26 | $9.03 |
| November 2015 | $2.20 | $8.82 |
| October 2015 | $2.14 | $8.58 |
| September 2015 | $2.21 | $8.84 |
| August 2015 | $2.09 | $8.37 |
| July 2015 | $1.86 | $7.42 |
| June 2015 | $1.57 | $6.27 |
| May 2015 | $2.04 | $8.15 |
| April 2015 | $2.05 | $8.21 |
| March 2015 | $2 | $7.99 |
| February 2015 | $2.13 | $8.52 |
| January 2015 | $2.08 | $8.34 |
| December 2014 | $2.18 | $8.71 |
| November 2014 | $1.98 | $7.93 |
| October 2014 | $1.83 | $7.34 |
| September 2014 | $1.92 | $7.70 |
| August 2014 | $2.40 | $9.60 |
| July 2014 | $2.69 | $10.77 |
| June 2014 | $2.51 | $10.05 |
| May 2014 | $2.47 | $9.87 |
| April 2014 | $2.48 | $9.91 |
| March 2014 | $2.57 | $10.28 |
| February 2014 | $2.77 | $11.08 |
| January 2014 | $2.76 | $11.06 |
| December 2013 | $2.51 | $10.05 |
| November 2013 | $2.72 | $10.90 |
| October 2013 | $2.91 | $11.65 |
| September 2013 | $2.21 | $8.82 |
| August 2013 | $1.74 | $6.98 |
| July 2013 | $1.65 | $6.59 |
| June 2013 | $1.75 | $7 |
| May 2013 | $1.81 | $7.25 |
| April 2013 | $1.76 | $7.06 |
| March 2013 | $1.48 | $5.93 |
| February 2013 | $1.80 | $7.19 |
| January 2013 | $1.86 | $7.46 |
| December 2012 | $1.72 | $6.89 |
| November 2012 | $1.77 | $7.09 |
| October 2012 | $1.77 | $7.09 |
| September 2012 | $1.72 | $6.88 |
| August 2012 | $1.58 | $6.32 |
| July 2012 | $1.60 | $6.39 |
| June 2012 | $1.33 | $5.30 |
| May 2012 | $1.28 | $5.11 |
| April 2012 | $1.70 | $6.80 |
| March 2012 | $1.87 | $7.48 |
| February 2012 | $1.82 | $7.30 |
| January 2012 | $1.70 | $6.81 |
| December 2011 | $1.50 | $5.98 |
| November 2011 | $1.60 | $6.38 |
| October 2011 | $1.70 | $6.78 |
| September 2011 | $1.48 | $5.90 |
| August 2011 | $1.44 | $5.75 |
| July 2011 | $1.51 | $6.05 |
| June 2011 | $1.83 | $7.33 |
| May 2011 | $1.86 | $7.43 |
| April 2011 | $2.25 | $9 |
| March 2011 | $2.09 | $8.35 |
| February 2011 | $2.07 | $8.29 |
| January 2011 | $2.25 | $9 |
| December 2010 | $1.93 | $7.74 |
| November 2010 | $1.72 | $6.88 |
| October 2010 | $1.58 | $6.31 |
| September 2010 | $1.62 | $6.47 |
| August 2010 | $1.61 | $6.43 |
| July 2010 | $1.28 | $5.13 |
| June 2010 | $1.22 | $4.90 |
| May 2010 | $1.23 | $4.90 |
| April 2010 | $1.30 | $5.21 |
| March 2010 | $1.36 | $5.44 |
| February 2010 | $1.31 | $5.23 |
| January 2010 | $1.31 | $5.23 |
| December 2009 | $1.54 | $6.14 |
| November 2009 | $1.48 | $5.91 |
| October 2009 | $1.47 | $5.87 |
| September 2009 | $1.22 | $4.90 |
| August 2009 | $1.08 | $4.30 |
| July 2009 | $0.86 | $3.45 |
| June 2009 | $0.69 | $2.75 |
| May 2009 | $0.50 | $2 |
| April 2009 | $0.44 | $1.75 |
| March 2009 | $0.47 | $1.87 |
| February 2009 | $0.32 | $1.30 |
| January 2009 | $0.44 | $1.74 |
| December 2008 | $0.52 | $2.08 |
| November 2008 | $0.53 | $2.11 |
| October 2008 | $0.64 | $2.58 |
| September 2008 | $0.71 | $2.85 |
| August 2008 | $1.01 | $4.05 |
| July 2008 | $0.87 | $3.47 |
| June 2008 | $0.83 | $3.31 |
| May 2008 | $0.97 | $3.87 |
| April 2008 | $1.07 | $2.26 |
| March 2008 | $1.12 | $2.36 |
| February 2008 | $1.12 | $2.37 |
| January 2008 | $1.24 | $2.62 |
| December 2007 | $1.43 | $3.01 |
| November 2007 | $1.60 | $3.37 |
| October 2007 | $1.67 | $3.53 |
| September 2007 | $1.83 | $3.86 |
| August 2007 | $1.51 | $3.18 |
| July 2007 | $1.59 | $3.35 |
| June 2007 | $1.71 | $3.60 |
| May 2007 | $1.58 | $3.34 |
| April 2007 | $1.84 | $3.89 |
| March 2007 | $1.66 | $3.50 |
| February 2007 | $1.66 | $3.51 |
| January 2007 | $1.64 | $3.46 |
| December 2006 | $1.50 | $3.16 |
| November 2006 | $1.52 | $3.20 |
| October 2006 | $1.66 | $3.51 |
| September 2006 | $6.53 | $13.76 |
| August 2006 | $6.99 | $14.74 |
| July 2006 | $6 | $12.65 |
| June 2006 | $7.26 | $15.31 |
| May 2006 | $7.73 | $16.30 |
| April 2006 | $8.37 | $17.64 |
| March 2006 | $10.11 | $21.32 |
| February 2006 | $10.27 | $21.66 |
| January 2006 | $9.66 | $20.37 |
| December 2005 | $7.26 | $15.30 |
| November 2005 | $7.52 | $15.86 |
| October 2005 | $6.65 | $14.03 |
| September 2005 | $6.42 | $13.53 |
| August 2005 | $6.29 | $13.26 |
| July 2005 | $7.25 | $15.28 |
| June 2005 | $7.24 | $15.27 |
| May 2005 | $6.26 | $13.20 |
| April 2005 | $3.39 | $7.15 |
| March 2005 | $3.83 | $8.07 |
| February 2005 | $4.55 | $9.59 |
| January 2005 | $5.74 | $12.10 |
| December 2004 | $6.82 | $14.38 |
| November 2004 | $6.88 | $14.50 |
| October 2004 | $5.43 | $11.45 |
| September 2004 | $3.80 | $8.01 |
| August 2004 | $3.85 | $8.12 |
| July 2004 | $3.66 | $7.71 |
| June 2004 | $4.34 | $9.16 |
| May 2004 | $4.85 | $10.23 |
| April 2004 | $5.13 | $10.82 |
| March 2004 | $4.81 | $10.15 |
| February 2004 | $7.36 | $15.52 |
| January 2004 | $7.05 | $16.25 |
| December 2003 | $6.87 | $15.93 |
| November 2003 | $6.78 | $15.79 |
| October 2003 | $6.56 | $15.37 |
| September 2003 | $6.26 | $14.75 |
| August 2003 | $6.07 | $14.38 |
| July 2003 | $6.22 | $14.83 |
| June 2003 | $6.91 | $16.55 |
| May 2003 | $6.95 | $16.72 |
| April 2003 | $6.71 | $16.15 |
| March 2003 | $6.39 | $15.55 |
| February 2003 | $6.61 | $16.25 |
| January 2003 | $6.18 | $15.28 |
| December 2002 | $6.24 | $15.50 |
| November 2002 | $5.86 | $14.73 |
| October 2002 | $5.78 | $14.69 |
| September 2002 | $6.31 | $16.10 |
| August 2002 | $6.14 | $15.75 |
| July 2002 | $6.11 | $15.75 |
| June 2002 | $5.96 | $15.45 |
| May 2002 | $5.57 | $14.60 |
| April 2002 | $5.43 | $14.30 |
| March 2002 | $5.22 | $13.85 |
| February 2002 | $5.38 | $14.34 |
| January 2002 | $5.17 | $13.86 |
| December 2001 | $4.87 | $13.14 |
| November 2001 | $5.03 | $13.62 |
| October 2001 | $5.08 | $13.83 |
| September 2001 | $4.82 | $13.26 |
| August 2001 | $5 | $13.81 |
| July 2001 | $4.72 | $13.09 |
| June 2001 | $4.61 | $12.84 |
| May 2001 | $4.49 | $12.56 |
| April 2001 | $4.42 | $12.43 |
| March 2001 | $4.47 | $12.62 |
| February 2001 | $4.43 | $12.58 |
| January 2001 | $4.32 | $12.32 |
| December 2000 | $4.24 | $11.62 |
| November 2000 | $4.13 | $11.38 |
| October 2000 | $4.06 | $11.25 |
| September 2000 | $4.11 | $11.44 |
| August 2000 | $4.22 | $11.81 |
| July 2000 | $4.31 | $12.12 |
| June 2000 | $4.03 | $11.38 |
| May 2000 | $3.99 | $11.31 |
| April 2000 | $4.05 | $11.56 |
| March 2000 | $3.88 | $11.12 |
| February 2000 | $4.03 | $11.62 |
| January 2000 | $3.79 | $11 |
| December 1999 | $3.60 | $10.50 |
| November 1999 | $3.83 | $11.25 |
| October 1999 | $4 | $11.81 |
| September 1999 | $4.15 | $12.31 |
| August 1999 | $4.38 | $13.06 |
| July 1999 | $4.63 | $13.88 |
| June 1999 | $4.65 | $14 |
| May 1999 | $4.88 | $14.75 |
| April 1999 | $4.99 | $15.12 |
| March 1999 | $4.99 | $15.19 |
| February 1999 | $5.32 | $15.12 |
| January 1999 | $5.03 | $15.31 |
EVO
Price: $5.27
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.29 USD
P/E Ratio: -26
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 14985
Market Capitalization: 2.7 billion
Average Dividend Frequency: 12