Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
16.30
-1.17 (-6.70%)
Aug 1, 2025, 5:35 PM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.2517.2516.3016.3016.30-6.70%2,812,026
Jul 31, 202517.6017.8217.4717.4717.47-0.96%1,361,991
Jul 30, 202517.7617.8817.6417.6417.64-1.01%489,568
Jul 29, 202517.8517.9717.7317.8217.820.17%852,486
Jul 28, 202518.3218.3217.7217.7917.79-1.33%699,939
Jul 25, 202517.8818.1017.8118.0318.030.50%585,097
Jul 24, 202518.2018.2617.9417.9417.94-0.39%729,800
Jul 23, 202517.9718.0917.8918.0118.011.92%936,881
Jul 22, 202517.6017.7617.4017.6717.670.17%755,692
Jul 21, 202517.5917.8117.5717.6417.640.40%597,946
Jul 18, 202517.6617.7617.5717.5717.57-511,984
Jul 17, 202517.6417.7517.4817.5717.570.51%994,251
Jul 16, 202517.6617.9117.3617.4817.48-1.02%1,014,391
Jul 15, 202517.7717.9017.6617.6617.66-0.39%596,049
Jul 14, 202517.7718.0017.7217.7317.73-1.17%630,701
Jul 11, 202518.0218.1217.8917.9417.94-1.16%1,002,141
Jul 10, 202517.8818.1517.8718.1518.152.02%1,029,850
Jul 9, 202517.7718.0117.5917.7917.790.34%1,315,462
Jul 8, 202517.2217.7317.1517.7317.733.02%1,150,510
Jul 7, 202517.2017.2517.1017.2117.210.41%709,933
Jul 4, 202517.2217.2417.0417.1417.14-0.98%687,076
Jul 3, 202517.5417.6717.2517.3117.31-0.80%1,036,177
Jul 2, 202517.4017.5317.2917.4517.451.16%935,694
Jul 1, 202517.3517.4517.1217.2517.25-1.43%2,013,536
Jun 30, 202518.3918.3917.5017.5017.50-4.53%1,994,260
Jun 27, 202517.8818.4217.8818.3318.332.52%857,740
Jun 26, 202517.9717.9917.8017.8817.88-0.56%1,038,547
Jun 25, 202518.3118.3317.8817.9817.98-1.80%852,523
Jun 24, 202518.2918.4018.1618.3118.312.01%800,915
Jun 23, 202517.9218.1217.8717.9517.95-0.72%787,456
Jun 20, 202518.2618.3318.0818.0818.08-0.50%2,542,287
Jun 19, 202518.3018.4318.1718.1718.17-1.41%474,213
Jun 18, 202518.6118.6218.3518.4318.43-1.34%1,252,760
Jun 17, 202518.7118.8318.6018.6818.68-0.69%796,979
Jun 16, 202518.6318.8318.5618.8118.810.86%702,756
Jun 13, 202518.5118.7218.3418.6518.65-0.85%878,077
Jun 12, 202518.8418.9918.7618.8118.81-1.00%893,415
Jun 11, 202519.3819.4218.9919.0019.00-1.96%798,984
Jun 10, 202519.1919.3919.1019.3819.380.83%766,124
Jun 9, 202519.1519.2419.0519.2219.220.63%349,352
Jun 6, 202519.1419.2219.0419.1019.10-0.37%467,022
Jun 5, 202519.1519.2319.0119.1719.170.58%619,033
Jun 4, 202519.1819.2718.9319.0619.060.11%941,967
Jun 3, 202518.9619.0418.8219.0419.040.26%1,034,827
Jun 2, 202518.9218.9918.7718.9918.99-0.37%1,053,133
May 30, 202519.1019.3519.0219.0619.060.05%1,520,266
May 29, 202519.1119.2818.9619.0519.05-4.85%1,058,665
May 28, 202520.5620.6220.0220.0218.85-2.82%1,369,528
May 27, 202520.4420.7820.3620.6019.401.28%1,312,940
May 26, 202520.3620.4620.2420.3419.151.70%803,788