Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.05	20.24	17.87	19.34	19.34	7.03%	5,563,086
Sep 24, 2026	18.27	18.32	18.06	18.07	18.07	-0.33%	1,156,103
Sep 23, 2026	17.82	18.24	17.81	18.13	18.13	0.83%	894,765
Sep 22, 2026	18.00	18.07	17.70	17.98	17.98	4.29%	1,869,170
Sep 21, 2026	17.30	17.62	17.24	17.24	17.24	-0.40%	1,046,969
Sep 18, 2026	17.49	17.49	17.26	17.31	17.31	-1.37%	2,373,111
Sep 17, 2026	17.40	17.58	17.29	17.55	17.55	-0.11%	1,080,278
Sep 16, 2026	17.42	17.64	17.42	17.57	17.57	0.75%	1,071,752
Sep 15, 2026	17.60	17.66	17.32	17.44	17.44	-2.90%	2,093,940
Sep 14, 2026	17.88	18.17	17.86	17.96	17.96	0.56%	751,346
Sep 11, 2026	18.13	18.18	17.81	17.86	17.86	-1.49%	1,276,879
Sep 10, 2026	18.27	18.32	18.01	18.13	18.13	-0.28%	1,341,459
Sep 9, 2026	18.48	18.64	18.18	18.18	18.18	-1.03%	1,194,315
Sep 8, 2026	18.27	18.42	18.16	18.37	18.37	0.49%	1,001,333
Sep 7, 2026	18.54	18.54	18.28	18.28	18.28	-1.72%	780,589
Sep 4, 2026	18.57	18.70	18.49	18.60	18.60	-0.96%	1,116,099
Sep 3, 2026	18.88	19.03	18.76	18.78	18.78	-1.05%	1,017,614
Sep 2, 2026	18.80	19.17	18.77	18.98	18.98	0.85%	1,136,344
Sep 1, 2026	18.99	19.21	18.67	18.82	18.82	-1.00%	1,422,999
Aug 31, 2026	18.89	19.08	18.88	19.01	19.01	1.17%	1,274,044
Aug 28, 2026	18.57	18.86	18.56	18.79	18.79	1.46%	938,433
Aug 27, 2026	18.48	18.52	18.19	18.52	18.52	-0.16%	1,388,444
Aug 26, 2026	18.66	18.69	18.42	18.55	18.55	-0.64%	774,279
Aug 25, 2026	18.81	18.82	18.41	18.67	18.67	-0.69%	999,413
Aug 24, 2026	18.49	18.88	18.44	18.80	18.80	2.29%	1,330,710
Aug 21, 2026	18.47	18.63	18.35	18.38	18.38	-0.43%	907,078
Aug 20, 2026	18.52	18.53	18.11	18.46	18.46	-0.49%	1,072,413
Aug 19, 2026	18.27	18.55	18.08	18.55	18.55	1.98%	1,183,361
Aug 18, 2026	18.13	18.27	18.04	18.19	18.19	0.61%	1,126,048
Aug 17, 2026	18.02	18.10	17.97	18.08	18.08	0.22%	597,496
Aug 14, 2026	17.88	18.15	17.83	18.04	18.04	1.18%	839,368
Aug 13, 2026	17.90	17.90	17.68	17.83	17.83	-1.11%	968,174
Aug 12, 2026	18.03	18.10	17.88	18.03	18.03	0.06%	755,560
Aug 11, 2026	18.00	18.12	17.87	18.02	18.02	0.33%	738,722
Aug 10, 2026	18.00	18.11	17.80	17.96	17.96	-0.28%	758,821
Aug 7, 2026	18.04	18.22	17.94	18.01	18.01	-0.22%	1,149,786
Aug 6, 2026	17.68	18.17	17.67	18.05	18.05	2.32%	978,670
Aug 5, 2026	17.94	18.04	17.47	17.64	17.64	-1.29%	1,008,088
Aug 4, 2026	17.70	18.15	17.59	17.87	17.87	1.59%	1,793,220
Aug 3, 2026	17.38	17.79	17.37	17.59	17.59	0.29%	1,266,961
Jul 31, 2026	17.55	17.74	17.47	17.54	17.54	-0.06%	1,462,820
Jul 30, 2026	17.58	17.89	17.50	17.55	17.55	0.06%	1,658,423
Jul 29, 2026	17.06	17.54	17.05	17.54	17.54	3.18%	1,237,924
Jul 28, 2026	17.05	17.18	16.84	17.00	17.00	-0.23%	1,362,916
Jul 27, 2026	17.03	17.08	16.83	17.04	17.04	-0.35%	973,100
Jul 24, 2026	16.99	17.10	16.85	17.10	17.10	0.47%	1,062,507
Jul 23, 2026	16.67	17.16	16.60	17.02	17.02	2.04%	1,689,999
Jul 22, 2026	16.58	17.01	16.51	16.68	16.68	0.54%	1,122,536
Jul 21, 2026	16.77	16.77	16.42	16.59	16.59	-0.60%	927,718
Jul 20, 2026	16.90	16.93	16.60	16.69	16.69	-1.53%	861,883