Evonik Industries AG (BIT:1EVK)
Italy · Delayed Price · Currency is EUR 20.56
+0.06 (0.29%)
At close: Oct 2, 2026
BIT:1EVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% | - |
| Oct 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 50 |
| Sep 30, 2026 | 20.26 | 20.26 | 20.26 | 20.30 | 20.30 | 2.01% | 34 |
| Sep 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% | - |
| Sep 28, 2026 | 19.09 | 20.02 | 19.09 | 19.84 | 19.84 | 2.01% | 5,100 |
| Sep 25, 2026 | 18.46 | 19.91 | 18.46 | 19.45 | 19.45 | 6.99% | 1,159 |
| Sep 24, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% | - |
| Sep 23, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.57% | - |
| Sep 22, 2026 | 17.32 | 17.32 | 17.32 | 17.85 | 17.85 | 3.12% | 25 |
| Sep 21, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | - |
| Sep 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.25% | - |
| Sep 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.40% | - |
| Sep 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.86% | - |
| Sep 15, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.35% | - |
| Sep 14, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.51% | - |
| Sep 11, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.93% | - |
| Sep 10, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.93% | - |
| Sep 8, 2026 | 18.29 | 18.29 | 18.29 | 18.27 | 18.27 | -0.16% | 2 |
| Sep 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.29% | - |
| Sep 4, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.80% | - |
| Sep 3, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.58% | - |
| Sep 2, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.96% | - |
| Sep 1, 2026 | 18.70 | 18.70 | 18.70 | 18.81 | 18.81 | -0.84% | 5 |
| Aug 31, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.01% | - |
| Aug 28, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.79% | - |
| Aug 27, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% | - |
| Aug 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% | - |
| Aug 25, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.59% | - |
| Aug 24, 2026 | 19.36 | 19.36 | 18.43 | 18.72 | 18.72 | 1.52% | 20 |
| Aug 21, 2026 | 18.36 | 18.36 | 18.36 | 18.44 | 18.44 | 0.11% | 9 |
| Aug 20, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.49% | - |
| Aug 19, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.21% | - |
| Aug 18, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.12% | - |
| Aug 17, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.21% | - |
| Aug 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.03% | - |
| Aug 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.22% | - |
| Aug 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% | - |
| Aug 11, 2026 | 17.86 | 17.86 | 17.86 | 18.00 | 18.00 | 0.22% | 500 |
| Aug 10, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.06% | - |
| Aug 7, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.72% | - |
| Aug 6, 2026 | 17.74 | 17.74 | 17.74 | 18.10 | 18.10 | 2.72% | 14 |
| Aug 5, 2026 | 17.49 | 17.49 | 17.49 | 17.62 | 17.62 | -1.67% | 500 |
| Aug 4, 2026 | 17.85 | 17.85 | 17.85 | 17.92 | 17.92 | 1.41% | 35 |
| Aug 3, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.17% | - |
| Jul 31, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% | - |
| Jul 30, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 2.33% | - |
| Jul 29, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.90% | - |
| Jul 28, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.94% | - |
| Jul 27, 2026 | 17.07 | 17.07 | 17.07 | 17.03 | 17.03 | 0.29% | 25 |