Evonik Industries AG (BIT:1EVK)
Italy · Delayed Price · Currency is EUR 14.66
-0.09 (-0.61%)
At close: Oct 31, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 1 |
| Sep 25, 2025 | 15.19 | 15.19 | 14.78 | 14.84 | 14.84 | -2.75% | 3,336 |
| Sep 24, 2025 | 15.18 | 15.18 | 15.18 | 15.26 | 15.26 | -1.74% | 1 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.53 | 15.53 | 0.91% | 1 |
| Sep 22, 2025 | 15.58 | 15.58 | 15.58 | 15.39 | 15.39 | -0.97% | 400 |
| Sep 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% | - |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82% | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.81 | 15.95 | 15.95 | -0.75% | 80 |
| Sep 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% | - |
| Sep 15, 2025 | 16.04 | 16.04 | 16.04 | 16.08 | 16.08 | 1.39% | 1 |
| Sep 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.94% | - |
| Sep 11, 2025 | 16.04 | 16.04 | 15.91 | 16.01 | 16.01 | -0.31% | 600 |
| Sep 10, 2025 | 16.27 | 16.27 | 16.27 | 16.06 | 16.06 | -0.93% | 190 |
| Sep 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.37% | - |
| Sep 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.06% | - |
| Sep 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% | - |
| Sep 4, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.12% | - |
| Sep 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.98% | - |
| Sep 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% | - |
| Sep 1, 2025 | 16.41 | 16.41 | 16.41 | 16.50 | 16.50 | -0.36% | 1,458 |
| Aug 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% | - |
| Aug 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.35% | - |
| Aug 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.70% | - |
| Aug 26, 2025 | 17.02 | 17.02 | 17.02 | 17.17 | 17.17 | 0.59% | 50 |
| Aug 25, 2025 | 17.10 | 17.10 | 17.10 | 17.07 | 17.07 | -0.64% | 300 |