Skip to main content
logo
Evonik Industries AG (BIT:1EVK)
Italy flag Italy · Delayed Price · Currency is EUR
18.13
+0.36 (2.03%)
At close: Aug 14, 2026

BIT:1EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202618.1318.1318.1318.1318.132.03%-
Aug 13, 202617.7717.7717.7717.7717.77-1.22%-
Aug 12, 202617.9917.9917.9917.9917.99-0.06%-
Aug 11, 202617.8617.8617.8618.0018.000.22%500
Aug 10, 202617.9617.9617.9617.9617.96-0.06%-
Aug 7, 202617.9717.9717.9717.9717.97-0.72%-
Aug 6, 202617.7417.7417.7418.1018.102.72%14
Aug 5, 202617.4917.4917.4917.6217.62-1.67%500
Aug 4, 202617.8517.8517.8517.9217.921.41%35
Aug 3, 202617.6717.6717.6717.6717.670.17%-
Jul 31, 202617.6417.6417.6417.6417.640.28%-
Jul 30, 202617.5917.5917.5917.5917.592.33%-
Jul 29, 202617.1917.1917.1917.1917.191.90%-
Jul 28, 202616.8716.8716.8716.8716.87-0.94%-
Jul 27, 202617.0717.0717.0717.0317.030.29%25
Jul 24, 202616.9816.9816.9816.9816.980.77%-
Jul 23, 202616.8516.8516.8516.8516.850.12%-
Jul 22, 202616.8316.8316.8316.8316.831.20%-
Jul 21, 202616.6316.6316.6316.6316.63-0.42%-
Jul 20, 202616.7016.7016.7016.7016.70-1.01%-
Jul 17, 202616.8716.8716.8716.8716.87-0.06%-
Jul 16, 202616.7616.7616.7616.8816.881.32%70
Jul 15, 202616.5816.5816.5816.6616.66-1.88%135
Jul 14, 202617.0517.0517.0516.9816.982.35%25
Jul 13, 202616.5916.5916.5916.5916.591.47%-
Jul 10, 202616.3516.3516.3516.3516.35-0.18%-
Jul 9, 202616.3816.3816.3816.3816.380.37%-
Jul 8, 202616.3216.3216.3216.3216.321.43%-
Jul 7, 202616.0916.0916.0916.0916.090.31%-
Jul 6, 202616.0416.0416.0416.0416.040.12%-
Jul 3, 202615.8615.8615.8616.0216.020.06%10
Jul 2, 202616.0116.0116.0116.0116.011.72%-
Jul 1, 202615.7615.7615.7615.7415.74-0.94%100
Jun 30, 202615.8915.8915.8915.8915.890.32%-
Jun 29, 202615.8415.8415.8415.8415.84-1.06%-
Jun 26, 202615.8515.8515.8516.0116.010.63%31
Jun 25, 202615.9115.9115.9115.9115.91-0.93%-
Jun 24, 202615.8115.8115.8116.0616.061.07%5
Jun 23, 202615.7315.7315.7315.8915.89-0.44%500
Jun 22, 202615.9615.9615.9615.9615.96-0.99%-
Jun 19, 202616.1216.1216.1216.1216.125.43%-
Jun 18, 202615.3115.3115.3115.2915.29-3.11%500
Jun 17, 202615.7815.7815.7815.7815.781.09%-
Jun 16, 202615.6115.6115.6115.6115.61-0.70%-
Jun 15, 202615.7215.7215.7215.7215.72-0.51%-
Jun 12, 202615.8015.8015.8015.8015.800.70%-
Jun 11, 202615.6915.6915.6915.6915.692.15%-
Jun 10, 202615.2415.2415.2415.3615.36-1.41%60
Jun 9, 202615.2615.2615.2615.5815.580.26%34
Jun 8, 202615.5415.5415.5415.5415.54-2.26%-