Evonik Industries AG (ETR:EVK)
Germany · Delayed Price · Currency is EUR 14.86
+0.09 (0.61%)
Oct 17, 2025, 5:40 PM CET
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.58 | 14.95 | 14.57 | 14.86 | 14.86 | 0.61% | 999,486 |
| Oct 16, 2025 | 14.57 | 14.77 | 14.49 | 14.77 | 14.77 | 1.51% | 914,124 |
| Oct 15, 2025 | 14.37 | 14.62 | 14.32 | 14.55 | 14.55 | 1.89% | 912,486 |
| Oct 14, 2025 | 14.35 | 14.38 | 14.17 | 14.28 | 14.28 | -1.18% | 1,187,945 |
| Oct 13, 2025 | 14.39 | 14.55 | 14.36 | 14.45 | 14.45 | 0.70% | 892,814 |
| Oct 10, 2025 | 14.51 | 14.64 | 14.33 | 14.35 | 14.35 | -1.10% | 1,391,597 |
| Oct 9, 2025 | 14.55 | 14.73 | 14.51 | 14.51 | 14.51 | -0.27% | 954,701 |
| Oct 8, 2025 | 14.66 | 14.73 | 14.53 | 14.55 | 14.55 | -1.22% | 1,093,464 |
| Oct 7, 2025 | 14.74 | 14.87 | 14.61 | 14.73 | 14.73 | 0.27% | 973,151 |
| Oct 6, 2025 | 15.01 | 15.02 | 14.69 | 14.69 | 14.69 | -1.67% | 910,270 |
| Oct 3, 2025 | 14.89 | 15.01 | 14.79 | 14.94 | 14.94 | 0.74% | 892,480 |
| Oct 2, 2025 | 14.90 | 15.02 | 14.83 | 14.83 | 14.83 | -0.13% | 1,315,348 |
| Oct 1, 2025 | 14.71 | 14.98 | 14.71 | 14.85 | 14.85 | 0.54% | 1,351,660 |
| Sep 30, 2025 | 14.52 | 14.88 | 14.49 | 14.77 | 14.77 | 1.16% | 1,208,834 |
| Sep 29, 2025 | 14.75 | 14.80 | 14.55 | 14.60 | 14.60 | -0.61% | 1,021,430 |
| Sep 26, 2025 | 14.83 | 14.90 | 14.65 | 14.69 | 14.69 | -1.08% | 1,927,445 |
| Sep 25, 2025 | 15.08 | 15.19 | 14.69 | 14.85 | 14.85 | -1.53% | 2,589,708 |
| Sep 24, 2025 | 15.25 | 15.30 | 15.02 | 15.08 | 15.08 | -2.58% | 2,392,225 |
| Sep 23, 2025 | 15.41 | 15.63 | 15.40 | 15.48 | 15.48 | 0.78% | 854,372 |
| Sep 22, 2025 | 15.44 | 15.54 | 15.34 | 15.36 | 15.36 | -1.22% | 1,123,035 |
| Sep 19, 2025 | 15.43 | 15.73 | 15.43 | 15.55 | 15.55 | 0.84% | 2,231,754 |
| Sep 18, 2025 | 15.91 | 16.09 | 15.42 | 15.42 | 15.42 | -3.08% | 1,968,962 |
| Sep 17, 2025 | 15.90 | 15.95 | 15.64 | 15.91 | 15.91 | 0.44% | 1,091,005 |
| Sep 16, 2025 | 16.00 | 16.07 | 15.80 | 15.84 | 15.84 | -1.12% | 1,324,307 |
| Sep 15, 2025 | 15.98 | 16.12 | 15.95 | 16.02 | 16.02 | 0.69% | 869,121 |
| Sep 12, 2025 | 16.09 | 16.18 | 15.91 | 15.91 | 15.91 | -0.62% | 845,279 |
| Sep 11, 2025 | 15.90 | 16.06 | 15.81 | 16.01 | 16.01 | -0.37% | 1,299,943 |
| Sep 10, 2025 | 16.28 | 16.43 | 16.01 | 16.07 | 16.07 | -1.29% | 1,303,128 |
| Sep 9, 2025 | 16.28 | 16.39 | 16.19 | 16.28 | 16.28 | 0.37% | 790,560 |
| Sep 8, 2025 | 16.21 | 16.28 | 16.10 | 16.22 | 16.22 | 0.75% | 647,745 |
| Sep 5, 2025 | 16.20 | 16.27 | 16.08 | 16.10 | 16.10 | 0.25% | 725,980 |
| Sep 4, 2025 | 16.11 | 16.20 | 15.99 | 16.06 | 16.06 | -0.56% | 1,226,945 |
| Sep 3, 2025 | 16.26 | 16.48 | 16.15 | 16.15 | 16.15 | -0.62% | 1,111,359 |
| Sep 2, 2025 | 16.40 | 16.51 | 16.23 | 16.25 | 16.25 | -1.10% | 768,772 |
| Sep 1, 2025 | 16.31 | 16.46 | 16.25 | 16.43 | 16.43 | -0.36% | 1,029,864 |
| Aug 29, 2025 | 16.62 | 16.70 | 16.48 | 16.49 | 16.49 | -0.66% | 1,084,845 |
| Aug 28, 2025 | 16.75 | 16.93 | 16.60 | 16.60 | 16.60 | -0.48% | 834,329 |
| Aug 27, 2025 | 16.91 | 17.02 | 16.68 | 16.68 | 16.68 | -1.53% | 820,621 |
| Aug 26, 2025 | 16.89 | 17.16 | 16.88 | 16.94 | 16.94 | -0.47% | 1,219,989 |
| Aug 25, 2025 | 17.17 | 17.28 | 17.02 | 17.02 | 17.02 | -1.05% | 398,247 |
| Aug 22, 2025 | 16.96 | 17.20 | 16.89 | 17.20 | 17.20 | 1.36% | 504,191 |
| Aug 21, 2025 | 17.07 | 17.08 | 16.87 | 16.97 | 16.97 | -0.76% | 578,245 |
| Aug 20, 2025 | 16.84 | 17.14 | 16.83 | 17.10 | 17.10 | 1.18% | 671,902 |
| Aug 19, 2025 | 16.68 | 17.00 | 16.68 | 16.90 | 16.90 | 1.26% | 1,165,854 |
| Aug 18, 2025 | 16.70 | 16.72 | 16.60 | 16.69 | 16.69 | 0.06% | 445,355 |
| Aug 15, 2025 | 16.89 | 17.01 | 16.68 | 16.68 | 16.68 | -0.42% | 525,216 |
| Aug 14, 2025 | 16.62 | 16.78 | 16.56 | 16.75 | 16.75 | 1.03% | 853,414 |
| Aug 13, 2025 | 16.70 | 16.74 | 16.51 | 16.58 | 16.58 | -0.42% | 2,072,990 |
| Aug 12, 2025 | 16.80 | 16.86 | 16.55 | 16.65 | 16.65 | -1.01% | 1,872,405 |
| Aug 11, 2025 | 17.20 | 17.24 | 16.82 | 16.82 | 16.82 | -1.58% | 849,568 |