Evonik Industries AG (ETR:EVK)
Germany · Delayed Price · Currency is EUR 21.12
-0.40 (-1.86%)
Nov 6, 2026, 5:35 PM CET
Evonik Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.22 | 21.36 | 21.06 | 21.12 | 21.12 | -1.86% | 982,636 |
| Nov 5, 2026 | 21.40 | 21.64 | 21.40 | 21.52 | 21.52 | 0.75% | 1,740,456 |
| Nov 4, 2026 | 21.00 | 21.48 | 21.00 | 21.36 | 21.36 | 1.62% | 976,883 |
| Nov 3, 2026 | 20.64 | 21.08 | 20.46 | 21.02 | 21.02 | 1.35% | 1,222,839 |
| Nov 2, 2026 | 21.00 | 21.06 | 20.66 | 20.74 | 20.74 | -1.43% | 1,066,870 |
| Oct 30, 2026 | 21.00 | 21.26 | 20.68 | 21.04 | 21.04 | 0.10% | 2,054,696 |
| Oct 29, 2026 | 21.18 | 21.40 | 21.02 | 21.02 | 21.02 | -1.13% | 909,461 |
| Oct 28, 2026 | 21.20 | 21.34 | 20.90 | 21.26 | 21.26 | -0.28% | 766,075 |
| Oct 27, 2026 | 21.28 | 21.44 | 21.10 | 21.32 | 21.32 | 0.09% | 596,332 |
| Oct 26, 2026 | 21.30 | 21.32 | 21.00 | 21.30 | 21.30 | 0.19% | 759,685 |
| Oct 23, 2026 | 20.66 | 21.78 | 20.66 | 21.26 | 21.26 | 2.71% | 2,801,860 |
| Oct 22, 2026 | 20.80 | 20.90 | 20.02 | 20.70 | 20.70 | -0.96% | 1,726,526 |
| Oct 21, 2026 | 20.92 | 21.16 | 20.90 | 20.90 | 20.90 | -0.19% | 520,992 |
| Oct 20, 2026 | 21.26 | 21.30 | 20.86 | 20.94 | 20.94 | -1.87% | 831,047 |
| Oct 19, 2026 | 21.30 | 21.46 | 21.24 | 21.34 | 21.34 | -0.37% | 494,165 |
| Oct 16, 2026 | 21.26 | 21.60 | 21.16 | 21.42 | 21.42 | 0.47% | 1,236,456 |
| Oct 15, 2026 | 21.14 | 21.32 | 20.72 | 21.32 | 21.32 | 0.85% | 1,527,184 |
| Oct 14, 2026 | 21.70 | 21.84 | 21.14 | 21.14 | 21.14 | -1.31% | 1,642,348 |
| Oct 13, 2026 | 21.18 | 21.52 | 21.14 | 21.42 | 21.42 | 1.52% | 847,558 |
| Oct 12, 2026 | 21.24 | 21.28 | 20.92 | 21.10 | 21.10 | -1.22% | 600,992 |
| Oct 9, 2026 | 21.18 | 21.64 | 21.06 | 21.36 | 21.36 | 1.81% | 1,645,991 |
| Oct 8, 2026 | 20.94 | 21.26 | 20.88 | 20.98 | 20.98 | 0.29% | 1,206,380 |
| Oct 7, 2026 | 20.60 | 21.04 | 20.60 | 20.92 | 20.92 | 0.67% | 1,193,928 |
| Oct 6, 2026 | 20.82 | 20.92 | 20.48 | 20.78 | 20.78 | 0.39% | 1,287,584 |
| Oct 5, 2026 | 21.00 | 21.04 | 20.58 | 20.70 | 20.70 | 0.29% | 1,122,246 |
| Oct 2, 2026 | 20.60 | 20.74 | 20.48 | 20.64 | 20.64 | 0.10% | 1,365,641 |
| Oct 1, 2026 | 20.16 | 20.62 | 20.04 | 20.62 | 20.62 | 1.18% | 2,409,435 |
| Sep 30, 2026 | 20.00 | 20.42 | 19.89 | 20.38 | 20.38 | 2.72% | 2,180,337 |
| Sep 29, 2026 | 20.00 | 20.36 | 19.74 | 19.84 | 19.84 | - | 2,188,479 |
| Sep 28, 2026 | 19.38 | 19.93 | 19.06 | 19.84 | 19.84 | 2.43% | 2,891,482 |
| Sep 25, 2026 | 18.05 | 20.24 | 17.87 | 19.37 | 19.37 | 7.19% | 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 |