Skip to main content
logo
Evonik Industries AG (BIT:1EVK)
Italy flag Italy · Delayed Price · Currency is EUR
17.24
+0.45 (2.68%)
Last updated: Apr 16, 2026, 9:38 AM CET

BIT:1EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202616.8016.8016.8017.2417.242.68%80
Apr 15, 202617.0917.0917.0916.7916.79-0.24%150
Apr 14, 202616.8316.8316.8316.8316.83-2.09%-
Apr 13, 202617.2017.2017.2017.1917.19-1.21%338
Apr 10, 202617.1817.1817.1817.4017.401.64%140
Apr 9, 202617.1217.1217.1217.1217.122.45%-
Apr 8, 202616.4016.4016.4016.7116.71-0.95%60
Apr 7, 202616.6116.6116.6116.8716.872.55%5
Apr 2, 202616.3816.4516.3816.4516.450.55%140
Apr 1, 202616.3616.3616.3616.3616.36-2.62%-
Mar 31, 202616.8016.8016.8016.8016.800.30%-
Mar 30, 202616.4916.4916.4916.7516.751.33%100
Mar 27, 202616.2216.3316.2216.5316.535.42%2,313
Mar 26, 202615.4715.6515.4215.6815.682.02%1,700
Mar 25, 202615.2315.2815.1615.3715.374.27%1,490
Mar 24, 202614.7114.7114.7114.7414.743.08%10
Mar 23, 202614.4914.4914.4914.3014.302.44%10
Mar 20, 202614.0314.0314.0313.9613.96-0.92%200
Mar 19, 202614.3514.3514.2614.0914.09-2.89%600
Mar 18, 202614.5114.5114.5114.5114.51-1.89%-
Mar 17, 202614.7414.7414.7414.7914.792.14%110
Mar 16, 202614.4014.4014.4014.4814.480.35%500
Mar 13, 202614.4314.4314.4314.4314.43-0.76%-
Mar 12, 202614.1314.3014.1314.5414.541.82%190
Mar 11, 202614.0814.0814.0814.2814.282.66%110
Mar 10, 202613.9113.9113.9113.9113.911.38%-
Mar 9, 202613.7213.7213.7213.7213.720.15%-
Mar 6, 202613.7013.7013.7013.7013.70-2.28%-
Mar 5, 202614.0214.0214.0214.0214.021.74%-
Mar 4, 202614.0014.0013.8413.7813.782.07%2,648
Mar 3, 202613.9414.0413.5013.5013.50-5.92%7,050
Mar 2, 202614.3514.3514.3514.3514.35-3.30%-
Feb 27, 202614.8414.8414.8414.8414.84-0.74%-
Feb 26, 202614.9514.9514.9514.9514.95-0.07%-
Feb 25, 202614.9014.9014.9014.9614.96-1.45%590
Feb 24, 202615.1815.1815.1815.1815.18--
Feb 23, 202615.1815.1815.1815.1815.18-0.85%-
Feb 20, 202615.3715.3715.3715.3115.310.53%800
Feb 19, 202615.2315.2315.2315.2315.23-1.04%-
Feb 18, 202615.2815.2815.2815.3915.39-0.77%8
Feb 17, 202615.6015.6015.6015.5115.51-0.58%1,000
Feb 16, 202615.6015.6015.6015.6015.60-1.14%-
Feb 13, 202615.7715.7715.7715.7815.78-1.99%300
Feb 12, 202616.0016.0016.0016.1016.100.19%200
Feb 11, 202616.1116.1116.0016.0716.070.88%115
Feb 10, 202615.8215.8215.8215.9315.937.85%250
Feb 9, 202614.7514.9014.7514.7714.77-0.74%1,210
Feb 6, 202614.8814.8814.8814.8814.881.78%316
Feb 5, 202614.4914.6014.4914.6214.623.61%128
Feb 4, 202614.0814.0814.0814.1114.115.77%1,000