Evonik Industries AG (BIT:1EVK)
Italy · Delayed Price · Currency is EUR 17.11
+0.22 (1.30%)
Last updated: Aug 8, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 17.00 | 17.01 | 16.94 | 16.94 | - | -0.99% | 140 |
| Aug 8, 2025 | 16.95 | 17.11 | 16.95 | 17.11 | - | 1.30% | 590 |
| Aug 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | - | 1.99% | - |
| Aug 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | - | -0.24% | - |
| Aug 5, 2025 | 16.44 | 16.60 | 16.44 | 16.60 | - | 0.91% | 40 |
| Aug 4, 2025 | 16.46 | 16.56 | 16.39 | 16.45 | - | 0.37% | 446 |
| Aug 1, 2025 | 16.73 | 16.73 | 16.39 | 16.39 | - | -6.50% | 17 |
| Jul 31, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | -1.02% | - |
| Jul 30, 2025 | 17.92 | 17.92 | 17.71 | 17.71 | - | -0.39% | 2 |
| Jul 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | - | -0.22% | - |
| Jul 28, 2025 | 17.71 | 17.82 | 17.71 | 17.82 | - | -1.05% | 60 |
| Jul 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | - | - | - |
| Jul 24, 2025 | 18.12 | 18.12 | 18.01 | 18.01 | - | -0.06% | 100 |
| Jul 23, 2025 | 18.00 | 18.02 | 18.00 | 18.02 | - | 1.92% | 1 |
| Jul 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | 0.23% | - |
| Jul 21, 2025 | 17.69 | 17.69 | 17.64 | 17.64 | - | 0.06% | 60 |
| Jul 18, 2025 | 17.75 | 17.75 | 17.63 | 17.63 | - | -0.06% | 1 |
| Jul 17, 2025 | 17.71 | 17.71 | 17.62 | 17.64 | - | 1.09% | 2,806 |
| Jul 16, 2025 | 17.88 | 18.10 | 17.45 | 17.45 | - | -1.75% | 1,121 |
| Jul 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | -0.17% | - |
| Jul 14, 2025 | 17.85 | 17.85 | 17.79 | 17.79 | - | -0.73% | 34 |
| Jul 11, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | -0.67% | - |
| Jul 10, 2025 | 18.05 | 18.05 | 17.89 | 18.04 | - | 1.35% | 17 |
| Jul 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.51% | - |
| Jul 8, 2025 | 17.47 | 17.71 | 17.47 | 17.71 | - | 3.27% | 200 |
| Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.17% | - |
| Jul 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -0.75% | - |
| Jul 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | -0.92% | - |
| Jul 2, 2025 | 17.31 | 17.47 | 17.31 | 17.47 | - | 1.10% | 27 |
| Jul 1, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -1.82% | - |
| Jun 30, 2025 | 17.86 | 17.86 | 17.60 | 17.60 | - | -4.24% | 1 |
| Jun 27, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | 2.68% | - |
| Jun 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.22% | - |
| Jun 25, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | -2.13% | - |
| Jun 24, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | 1.61% | - |
| Jun 23, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | -0.61% | - |
| Jun 20, 2025 | 18.79 | 18.79 | 18.15 | 18.15 | - | -0.82% | 200 |
| Jun 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.65% | - |
| Jun 18, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | -2.02% | - |
| Jun 17, 2025 | 18.77 | 18.80 | 18.77 | 18.80 | - | 0.11% | 1 |
| Jun 16, 2025 | 18.81 | 18.81 | 18.75 | 18.78 | - | 0.37% | 201 |
| Jun 13, 2025 | 18.50 | 18.71 | 18.50 | 18.71 | - | -0.95% | 5,080 |
| Jun 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | - | -0.84% | - |
| Jun 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | -1.50% | - |
| Jun 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | 0.78% | - |
| Jun 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | - | - |
| Jun 6, 2025 | 19.68 | 19.68 | 19.19 | 19.19 | - | 0.31% | 100 |
| Jun 5, 2025 | 19.24 | 19.24 | 19.13 | 19.13 | - | 0.42% | 1 |
| Jun 4, 2025 | 19.20 | 19.20 | 19.05 | 19.05 | - | 0.53% | 1 |
| Jun 3, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | - | -0.05% | 1 |