Evonik Industries AG (BIT:1EVK)
Italy · Delayed Price · Currency is EUR 12.95
+0.05 (0.39%)
At close: Dec 5, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.98 | 12.98 | 12.96 | 12.95 | 12.95 | 0.39% | 700 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | - |
| Dec 3, 2025 | 13.03 | 13.03 | 13.03 | 12.77 | 12.77 | -2.15% | 51 |
| Dec 2, 2025 | 13.03 | 13.03 | 13.03 | 13.05 | 13.05 | -1.36% | 500 |
| Dec 1, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -4.20% | - |
| Nov 28, 2025 | 13.12 | 13.12 | 13.12 | 13.81 | 13.81 | 3.76% | 500 |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.31 | 13.31 | 0.30% | 620 |
| Nov 26, 2025 | 13.23 | 13.31 | 13.23 | 13.27 | 13.27 | -0.67% | 475 |
| Nov 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% | - |
| Nov 24, 2025 | 13.55 | 13.60 | 13.55 | 13.23 | 13.23 | -0.90% | 14 |
| Nov 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.29% | - |
| Nov 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.13% | - |
| Nov 19, 2025 | 13.05 | 13.05 | 13.05 | 13.33 | 13.33 | 1.52% | 50 |
| Nov 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -2.60% | - |
| Nov 17, 2025 | 13.57 | 13.57 | 13.57 | 13.48 | 13.48 | -3.16% | 25 |
| Nov 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.35% | - |
| Nov 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.66% | - |
| Nov 12, 2025 | 13.76 | 13.76 | 13.76 | 13.88 | 13.88 | -0.43% | 50 |
| Nov 11, 2025 | 13.75 | 13.75 | 13.75 | 13.94 | 13.94 | -1.06% | 500 |
| Nov 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% | - |
| Nov 7, 2025 | 14.05 | 14.05 | 13.87 | 14.10 | 14.10 | 1.29% | 2,331 |
| Nov 6, 2025 | 14.21 | 14.21 | 14.21 | 13.92 | 13.92 | -1.00% | 1 |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.06 | 14.06 | -3.23% | 100 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.53 | 14.53 | - | 500 |
| Nov 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.89% | - |
| Oct 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% | - |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% | - |
| Oct 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% | - |
| Oct 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.07% | - |
| Oct 27, 2025 | 15.00 | 15.00 | 14.86 | 14.90 | 14.90 | -0.86% | 1,070 |
| Oct 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% | - |
| Oct 23, 2025 | 15.03 | 15.03 | 14.96 | 14.95 | 14.95 | 0.34% | 100 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.88% | - |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 14.77 | 14.77 | -1.01% | 1 |
| Oct 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% | - |
| Oct 17, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.43% | - |
| Oct 16, 2025 | 14.59 | 14.59 | 14.59 | 14.70 | 14.70 | 0.96% | 1 |
| Oct 15, 2025 | 14.47 | 14.49 | 14.47 | 14.56 | 14.56 | 1.68% | 258 |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.32 | 14.32 | -0.35% | 500 |
| Oct 13, 2025 | 14.44 | 14.45 | 14.44 | 14.37 | 14.37 | 0.21% | 1,582 |
| Oct 10, 2025 | 14.46 | 14.68 | 14.46 | 14.34 | 14.34 | -0.97% | 3,726 |
| Oct 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.43% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.56 | 14.69 | 14.69 | -1.48% | 500 |
| Oct 7, 2025 | 14.87 | 14.87 | 14.87 | 14.91 | 14.91 | 1.08% | 100 |
| Oct 6, 2025 | 14.79 | 14.79 | 14.70 | 14.75 | 14.75 | -1.34% | 1,485 |
| Oct 3, 2025 | 14.88 | 14.88 | 14.88 | 14.95 | 14.95 | 0.54% | 1,000 |
| Oct 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.73% | - |
| Oct 1, 2025 | 14.85 | 14.85 | 14.85 | 14.98 | 14.98 | 1.22% | 800 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% | - |
| Sep 29, 2025 | 14.81 | 14.81 | 14.60 | 14.62 | 14.62 | -1.48% | 505 |