Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
13.27
+0.03 (0.23%)
At close: Nov 28, 2025

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202513.1013.2713.0213.2713.270.23%1,338,605
Nov 27, 202513.2313.3813.1913.2413.240.15%1,065,351
Nov 26, 202513.3613.3613.1713.2213.22-0.53%912,362
Nov 25, 202513.1013.4212.9713.2913.291.37%1,453,185
Nov 24, 202513.4513.6113.1013.1113.11-2.31%4,790,522
Nov 21, 202513.0613.4213.0613.4213.421.98%970,538
Nov 20, 202513.4713.4713.1513.1613.16-1.35%534,317
Nov 19, 202513.0013.4912.9913.3413.342.30%1,232,100
Nov 18, 202513.2213.3613.0113.0413.04-2.40%794,731
Nov 17, 202513.7813.8113.3413.3613.36-3.26%1,161,039
Nov 14, 202514.0614.1813.8113.8113.81-2.06%1,434,898
Nov 13, 202513.9414.1513.9014.1014.101.51%870,206
Nov 12, 202513.7514.0413.6913.8913.890.65%1,077,277
Nov 11, 202513.6113.8613.5513.8013.80-2.06%1,489,588
Nov 10, 202514.1714.2414.0414.0914.090.28%602,919
Nov 7, 202513.9614.1313.8714.0514.051.08%1,124,464
Nov 6, 202514.1714.2413.9013.9013.90-1.97%1,384,401
Nov 5, 202514.2514.4214.0414.1814.18-0.91%1,461,529
Nov 4, 202514.4014.5914.1614.3114.31-1.51%2,452,342
Nov 3, 202514.5314.7214.4614.5314.53-1,432,049
Oct 31, 202514.7314.8114.5314.5314.53-1.36%991,784
Oct 30, 202514.8314.8714.6514.7314.73-0.61%982,545
Oct 29, 202514.8315.0014.7214.8214.820.14%1,122,467
Oct 28, 202514.7614.8914.7114.8014.80-0.34%1,231,542
Oct 27, 202515.0715.0714.8414.8514.85-1.39%1,314,436
Oct 24, 202515.0015.0814.9415.0615.060.74%737,847
Oct 23, 202514.9115.0214.8414.9514.95-1,259,745
Oct 22, 202514.8514.9814.7314.9514.950.67%1,323,336
Oct 21, 202514.9514.9714.7414.8514.85-0.60%819,603
Oct 20, 202514.8914.9414.6814.9414.940.54%1,476,355
Oct 17, 202514.5814.9514.5714.8614.860.61%1,008,212
Oct 16, 202514.5714.7714.4914.7714.771.51%914,124
Oct 15, 202514.3714.6214.3214.5514.551.89%912,486
Oct 14, 202514.3514.3814.1714.2814.28-1.18%1,187,945
Oct 13, 202514.3914.5514.3614.4514.450.70%892,814
Oct 10, 202514.5114.6414.3314.3514.35-1.10%1,391,597
Oct 9, 202514.5514.7314.5114.5114.51-0.27%954,701
Oct 8, 202514.6614.7314.5314.5514.55-1.22%1,093,464
Oct 7, 202514.7414.8714.6114.7314.730.27%973,151
Oct 6, 202515.0115.0214.6914.6914.69-1.67%910,270
Oct 3, 202514.8915.0114.7914.9414.940.74%892,480
Oct 2, 202514.9015.0214.8314.8314.83-0.13%1,315,348
Oct 1, 202514.7114.9814.7114.8514.850.54%1,351,660
Sep 30, 202514.5214.8814.4914.7714.771.16%1,208,834
Sep 29, 202514.7514.8014.5514.6014.60-0.61%1,021,430
Sep 26, 202514.8314.9014.6514.6914.69-1.08%1,927,445
Sep 25, 202515.0815.1914.6914.8514.85-1.53%2,589,708
Sep 24, 202515.2515.3015.0215.0815.08-2.58%2,392,225
Sep 23, 202515.4115.6315.4015.4815.480.78%854,372
Sep 22, 202515.4415.5415.3415.3615.36-1.22%1,123,035