Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	13.38	13.42	13.20	13.31	13.31	-0.37%	752,742
Dec 30, 2025	13.24	13.36	13.21	13.36	13.36	0.75%	480,295
Dec 29, 2025	13.17	13.38	13.17	13.26	13.26	1.14%	785,414
Dec 23, 2025	13.16	13.25	13.09	13.11	13.11	-0.30%	487,355
Dec 22, 2025	13.17	13.21	13.02	13.15	13.15	-	775,323
Dec 19, 2025	13.23	13.28	13.07	13.15	13.15	-0.68%	2,039,279
Dec 18, 2025	13.26	13.29	13.14	13.24	13.24	-0.53%	940,353
Dec 17, 2025	13.25	13.31	13.09	13.31	13.31	0.30%	1,374,961
Dec 16, 2025	13.12	13.42	13.12	13.27	13.27	0.99%	1,382,072
Dec 15, 2025	13.25	13.29	13.10	13.14	13.14	-0.83%	731,351
Dec 12, 2025	13.28	13.36	13.20	13.25	13.25	-0.08%	826,541
Dec 11, 2025	12.84	13.26	12.82	13.26	13.26	3.35%	1,513,991
Dec 10, 2025	12.90	12.97	12.83	12.83	12.83	-0.77%	875,821
Dec 9, 2025	12.87	12.96	12.80	12.93	12.93	0.31%	954,930
Dec 8, 2025	12.93	12.93	12.79	12.89	12.89	-0.85%	1,327,826
Dec 5, 2025	12.81	13.01	12.78	13.00	13.00	1.33%	922,855
Dec 4, 2025	12.84	12.87	12.71	12.83	12.83	0.39%	1,342,222
Dec 3, 2025	13.00	13.06	12.75	12.78	12.78	-1.84%	1,332,085
Dec 2, 2025	12.94	13.10	12.89	13.02	13.02	-1.29%	1,057,277
Dec 1, 2025	13.30	13.31	13.12	13.19	13.19	-0.60%	884,119
Nov 28, 2025	13.10	13.27	13.02	13.27	13.27	0.23%	1,338,605
Nov 27, 2025	13.23	13.38	13.19	13.24	13.24	0.15%	1,065,351
Nov 26, 2025	13.36	13.36	13.17	13.22	13.22	-0.53%	912,362
Nov 25, 2025	13.10	13.42	12.97	13.29	13.29	1.37%	1,453,185
Nov 24, 2025	13.45	13.61	13.10	13.11	13.11	-2.31%	4,790,522
Nov 21, 2025	13.06	13.42	13.06	13.42	13.42	1.98%	970,538
Nov 20, 2025	13.47	13.47	13.15	13.16	13.16	-1.35%	534,317
Nov 19, 2025	13.00	13.49	12.99	13.34	13.34	2.30%	1,232,100
Nov 18, 2025	13.22	13.36	13.01	13.04	13.04	-2.40%	794,731
Nov 17, 2025	13.78	13.81	13.34	13.36	13.36	-3.26%	1,161,039