Skip to main content
logo
Evonik Industries AG (BIT:1EVK)
Italy flag Italy · Delayed Price · Currency is EUR
15.73
+0.31 (2.01%)
At close: Jun 4, 2026

BIT:1EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.4216.4216.4216.4215.42-3.81%-
Jun 2, 202617.0717.0717.0717.0716.033.77%-
Jun 1, 202617.2417.2417.2416.4515.45-0.06%297
May 29, 202616.4616.4616.4616.4615.46-2.89%-
May 28, 202616.9516.9516.9516.9515.92-0.88%-
May 27, 202617.1017.1017.1017.1016.06-0.58%-
May 26, 202617.2017.2017.2017.2016.150.88%-
May 25, 202617.0517.0517.0517.0516.01-2.07%-
May 22, 202617.4117.4117.4117.4116.350.87%-
May 21, 202617.2617.2617.2617.2616.211.17%-
May 20, 202617.0617.0617.0617.0616.02-1.56%-
May 19, 202617.6917.6917.6917.3316.27-3.94%650
May 18, 202618.0418.0418.0418.0416.941.75%-
May 15, 202617.7317.7317.7317.7316.65-0.56%-
May 14, 202617.7217.7217.6917.8316.740.28%1,750
May 13, 202617.7817.7817.7817.7816.702.13%-
May 12, 202617.4117.4117.4117.4116.35-2.41%-
May 11, 202617.6017.8617.6017.8416.752.23%541
May 8, 202617.4517.4517.4517.4516.391.81%-
May 7, 202617.1417.1417.1417.1416.10-2.45%-
May 6, 202617.5717.5717.5717.5716.50-2.61%-
May 5, 202617.8617.8617.8618.0416.941.58%8
May 4, 202618.0518.0518.0517.7616.680.11%8
Apr 30, 202617.7417.7417.7417.7416.661.20%-
Apr 29, 202617.5317.5317.5317.5316.46-1.13%-
Apr 28, 202617.7317.7317.7317.7316.650.51%-
Apr 27, 202617.6417.6417.6417.6416.57-0.23%-
Apr 24, 202617.6817.6817.6817.6816.601.09%-
Apr 23, 202617.6517.6517.3817.4916.42-0.23%190
Apr 22, 202617.6017.6017.3717.5316.462.28%110
Apr 21, 202617.0317.0317.0317.1416.100.82%150
Apr 20, 202616.8716.8716.8717.0015.960.53%150
Apr 17, 202616.9116.9116.9116.9115.88-1.91%-
Apr 16, 202616.8016.8016.8017.2416.192.68%80
Apr 15, 202617.0917.0917.0916.7915.77-0.24%150
Apr 14, 202616.8316.8316.8316.8315.81-2.09%-
Apr 13, 202617.2017.2017.2017.1916.14-1.21%338
Apr 10, 202617.1817.1817.1817.4016.341.64%140
Apr 9, 202617.1217.1217.1217.1216.082.45%-
Apr 8, 202616.4016.4016.4016.7115.69-0.95%60
Apr 7, 202616.6116.6116.6116.8715.842.55%5
Apr 2, 202616.3816.4516.3816.4515.450.55%140
Apr 1, 202616.3616.3616.3616.3615.36-2.62%-
Mar 31, 202616.8016.8016.8016.8015.780.30%-
Mar 30, 202616.4916.4916.4916.7515.731.33%100
Mar 27, 202616.2216.3316.2216.5315.525.42%2,313
Mar 26, 202615.4715.6515.4215.6814.732.02%1,700
Mar 25, 202615.2315.2815.1615.3714.434.27%1,490
Mar 24, 202614.7114.7114.7114.7413.843.08%10
Mar 23, 202614.4914.4914.4914.3013.432.44%10