Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.47	14.65	14.36	14.61	-	0.48%	368,053
Mar 12, 2026	14.13	14.54	14.00	14.54	14.54	2.90%	1,483,890
Mar 11, 2026	13.81	14.24	13.80	14.13	14.13	1.80%	1,457,337
Mar 10, 2026	14.08	14.14	13.87	13.88	13.88	1.24%	1,553,160
Mar 9, 2026	13.60	13.80	13.45	13.71	13.71	-0.51%	1,609,655
Mar 6, 2026	14.09	14.11	13.55	13.78	13.78	-1.99%	1,874,842
Mar 5, 2026	13.99	14.28	13.76	14.06	14.06	1.59%	1,764,083
Mar 4, 2026	13.56	14.09	13.38	13.84	13.84	2.52%	1,484,367
Mar 3, 2026	14.19	14.20	13.39	13.50	13.50	-5.59%	2,168,199
Mar 2, 2026	14.45	14.58	14.23	14.30	14.30	-3.31%	1,520,390
Feb 27, 2026	14.80	14.92	14.57	14.79	14.79	-0.60%	1,995,400
Feb 26, 2026	14.90	15.14	14.70	14.88	14.88	-0.47%	989,800
Feb 25, 2026	15.00	15.13	14.90	14.95	14.95	-0.93%	826,866
Feb 24, 2026	15.41	15.54	15.08	15.09	15.09	-0.92%	1,058,756
Feb 23, 2026	15.25	15.31	15.01	15.23	15.23	-0.07%	1,091,730
Feb 20, 2026	15.34	15.47	15.20	15.24	15.24	-0.33%	755,190
Feb 19, 2026	15.32	15.45	15.17	15.29	15.29	-0.71%	747,105
Feb 18, 2026	15.35	15.43	15.17	15.40	15.40	-0.77%	1,164,994
Feb 17, 2026	15.63	15.74	15.47	15.52	15.52	-0.32%	663,152
Feb 16, 2026	15.85	15.85	15.54	15.57	15.57	-1.83%	1,025,933
Feb 13, 2026	16.00	16.01	15.67	15.86	15.86	-1.18%	1,838,661
Feb 12, 2026	15.96	16.22	15.82	16.05	16.05	0.25%	1,608,456
Feb 11, 2026	15.87	16.20	15.78	16.01	16.01	1.01%	2,379,103
Feb 10, 2026	15.42	15.92	15.33	15.85	15.85	5.74%	2,711,190
Feb 9, 2026	14.90	14.99	14.72	14.99	14.99	0.94%	1,219,554
Feb 6, 2026	14.53	14.96	14.50	14.85	14.85	1.30%	1,810,256
Feb 5, 2026	14.26	14.72	14.00	14.66	14.66	3.53%	4,587,499
Feb 4, 2026	13.50	14.25	13.44	14.16	14.16	5.99%	2,466,039
Feb 3, 2026	13.32	13.36	13.10	13.36	13.36	0.83%	931,940
Feb 2, 2026	13.12	13.28	12.93	13.25	13.25	1.15%	951,283
Jan 30, 2026	12.96	13.10	12.93	13.10	13.10	1.47%	987,627
Jan 29, 2026	13.10	13.18	12.90	12.91	12.91	-0.69%	740,158
Jan 28, 2026	12.83	13.06	12.81	13.00	13.00	0.46%	717,150
Jan 27, 2026	13.17	13.17	12.92	12.94	12.94	-1.67%	987,185
Jan 26, 2026	13.24	13.26	13.10	13.16	13.16	-0.53%	936,117
Jan 23, 2026	13.20	13.24	13.03	13.23	13.23	-0.15%	969,250
Jan 22, 2026	13.17	13.34	12.99	13.25	13.25	2.40%	1,232,777
Jan 21, 2026	12.50	12.98	12.49	12.94	12.94	2.54%	816,154
Jan 20, 2026	12.72	12.80	12.56	12.62	12.62	-0.94%	1,050,301
Jan 19, 2026	12.86	12.95	12.73	12.74	12.74	-2.30%	1,415,385
Jan 16, 2026	13.46	13.47	13.04	13.04	13.04	-3.41%	1,631,308
Jan 15, 2026	13.35	13.54	13.28	13.50	13.50	0.97%	1,597,565
Jan 14, 2026	13.11	13.37	13.09	13.37	13.37	1.75%	1,083,297
Jan 13, 2026	13.15	13.21	13.00	13.14	13.14	0.46%	675,863
Jan 12, 2026	13.30	13.30	12.98	13.08	13.08	-1.21%	745,250
Jan 9, 2026	13.12	13.41	13.12	13.24	13.24	1.53%	874,427
Jan 8, 2026	13.23	13.23	12.88	13.04	13.04	-1.73%	1,085,227
Jan 7, 2026	13.31	13.46	13.17	13.27	13.27	-2.14%	1,427,109
Jan 6, 2026	13.52	13.60	13.22	13.56	13.56	1.04%	623,988
Jan 5, 2026	13.54	13.74	13.23	13.42	13.42	0.83%	1,311,981