Evonik Industries AG (BIT:1EVK)
Italy · Delayed Price · Currency is EUR 16.07
+0.14 (0.88%)
At close: Feb 11, 2026
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.82 | 15.82 | 15.82 | 15.93 | 15.93 | 7.85% | 250 |
| Feb 9, 2026 | 14.75 | 14.90 | 14.75 | 14.77 | 14.77 | -0.74% | 1,210 |
| Feb 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.78% | 316 |
| Feb 5, 2026 | 14.49 | 14.60 | 14.49 | 14.62 | 14.62 | 3.61% | 128 |
| Feb 4, 2026 | 14.08 | 14.08 | 14.08 | 14.11 | 14.11 | 5.77% | 1,000 |
| Feb 3, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% | - |
| Feb 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% | - |
| Jan 30, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.77% | - |
| Jan 29, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Jan 28, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% | - |
| Jan 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.97% | - |
| Jan 26, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.15% | - |
| Jan 23, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% | - |
| Jan 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.32% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.38% | - |
| Jan 20, 2026 | 12.79 | 12.79 | 12.79 | 12.62 | 12.62 | -1.10% | 1 |
| Jan 19, 2026 | 12.88 | 12.88 | 12.79 | 12.76 | 12.76 | -2.30% | 204 |
| Jan 16, 2026 | 13.10 | 13.10 | 13.10 | 13.06 | 13.06 | -3.40% | 500 |
| Jan 15, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.58% | - |
| Jan 14, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.22% | - |
| Jan 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% | - |
| Jan 12, 2026 | 13.23 | 13.23 | 13.23 | 13.06 | 13.06 | -2.39% | 13 |
| Jan 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% | - |
| Jan 8, 2026 | 13.07 | 13.07 | 12.98 | 13.22 | 13.22 | -0.60% | 560 |
| Jan 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.78% | - |
| Jan 6, 2026 | 13.44 | 13.44 | 13.44 | 13.68 | 13.68 | 1.71% | 50 |
| Jan 5, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% | - |
| Jan 2, 2026 | 13.22 | 13.22 | 13.22 | 13.27 | 13.27 | -0.23% | 40 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% | - |
| Dec 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.52% | - |
| Dec 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | - |
| Dec 22, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.15% | - |
| Dec 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.83% | - |
| Dec 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.75% | - |
| Dec 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.14% | - |
| Dec 16, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% | - |
| Dec 15, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.60% | - |
| Dec 12, 2025 | 13.22 | 13.22 | 13.22 | 13.25 | 13.25 | 0.23% | 75 |
| Dec 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.48% | - |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Dec 9, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% | - |
| Dec 8, 2025 | 12.87 | 12.87 | 12.87 | 12.84 | 12.84 | -0.85% | 29 |
| 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 |