Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.33	16.68	16.30	16.57	16.57	1.28%	1,794,796
Apr 1, 2026	16.84	16.92	16.34	16.36	16.36	-2.33%	1,949,745
Mar 31, 2026	16.73	16.94	16.62	16.75	16.75	0.18%	1,909,275
Mar 30, 2026	16.37	16.78	16.32	16.72	16.72	1.77%	1,754,618
Mar 27, 2026	16.01	16.60	15.96	16.43	16.43	5.39%	3,041,956
Mar 26, 2026	15.25	15.73	15.25	15.59	15.59	1.76%	2,471,619
Mar 25, 2026	14.96	15.39	14.93	15.32	15.32	4.22%	2,379,701
Mar 24, 2026	14.50	14.82	14.31	14.70	14.70	2.87%	1,570,676
Mar 23, 2026	13.67	14.54	13.63	14.29	14.29	2.51%	2,077,275
Mar 20, 2026	14.01	14.28	13.92	13.94	13.94	-0.78%	1,977,004
Mar 19, 2026	14.59	14.62	14.03	14.05	14.05	-2.84%	1,676,911
Mar 18, 2026	14.79	14.81	14.39	14.46	14.46	-2.23%	1,384,584
Mar 17, 2026	14.35	14.80	14.35	14.79	14.79	2.78%	1,070,480
Mar 16, 2026	14.39	14.55	14.28	14.39	14.39	0.21%	1,245,620
Mar 13, 2026	14.47	14.65	14.33	14.36	14.36	-1.24%	1,723,604
Mar 12, 2026	14.13	14.54	14.00	14.54	14.54	2.90%	1,483,890
Mar 11, 2026	13.81	14.24	13.80	14.13	14.13	1.80%	1,457,337
Mar 10, 2026	14.08	14.14	13.87	13.88	13.88	1.24%	1,553,160
Mar 9, 2026	13.60	13.80	13.45	13.71	13.71	-0.51%	1,609,655
Mar 6, 2026	14.09	14.11	13.55	13.78	13.78	-1.99%	1,874,842
Mar 5, 2026	13.99	14.28	13.76	14.06	14.06	1.59%	1,764,083
Mar 4, 2026	13.56	14.09	13.38	13.84	13.84	2.52%	1,484,367
Mar 3, 2026	14.19	14.20	13.39	13.50	13.50	-5.59%	2,168,199
Mar 2, 2026	14.45	14.58	14.23	14.30	14.30	-3.31%	1,520,390
Feb 27, 2026	14.80	14.92	14.57	14.79	14.79	-0.60%	1,995,400
Feb 26, 2026	14.90	15.14	14.70	14.88	14.88	-0.47%	989,800
Feb 25, 2026	15.00	15.13	14.90	14.95	14.95	-0.93%	826,866
Feb 24, 2026	15.41	15.54	15.08	15.09	15.09	-0.92%	1,058,756
Feb 23, 2026	15.25	15.31	15.01	15.23	15.23	-0.07%	1,091,730
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