Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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