Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
18.60
-0.18 (-0.96%)
Sep 4, 2026, 5:38 PM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202618.5718.7018.4918.6018.60-0.96%1,116,099
Sep 3, 202618.8819.0318.7618.7818.78-1.05%1,017,614
Sep 2, 202618.8019.1718.7718.9818.980.85%1,136,344
Sep 1, 202618.9919.2118.6718.8218.82-1.00%1,422,999
Aug 31, 202618.8919.0818.8819.0119.011.17%1,274,044
Aug 28, 202618.5718.8618.5618.7918.791.46%938,433
Aug 27, 202618.4818.5218.1918.5218.52-0.16%1,388,444
Aug 26, 202618.6618.6918.4218.5518.55-0.64%774,279
Aug 25, 202618.8118.8218.4118.6718.67-0.69%999,413
Aug 24, 202618.4918.8818.4418.8018.802.29%1,330,710
Aug 21, 202618.4718.6318.3518.3818.38-0.43%907,078
Aug 20, 202618.5218.5318.1118.4618.46-0.49%1,072,413
Aug 19, 202618.2718.5518.0818.5518.551.98%1,183,361
Aug 18, 202618.1318.2718.0418.1918.190.61%1,126,048
Aug 17, 202618.0218.1017.9718.0818.080.22%597,496
Aug 14, 202617.8818.1517.8318.0418.041.18%839,368
Aug 13, 202617.9017.9017.6817.8317.83-1.11%968,174
Aug 12, 202618.0318.1017.8818.0318.030.06%755,560
Aug 11, 202618.0018.1217.8718.0218.020.33%738,722
Aug 10, 202618.0018.1117.8017.9617.96-0.28%758,821
Aug 7, 202618.0418.2217.9418.0118.01-0.22%1,149,786
Aug 6, 202617.6818.1717.6718.0518.052.32%978,670
Aug 5, 202617.9418.0417.4717.6417.64-1.29%1,008,088
Aug 4, 202617.7018.1517.5917.8717.871.59%1,793,220
Aug 3, 202617.3817.7917.3717.5917.590.29%1,266,961
Jul 31, 202617.5517.7417.4717.5417.54-0.06%1,462,820
Jul 30, 202617.5817.8917.5017.5517.550.06%1,658,423
Jul 29, 202617.0617.5417.0517.5417.543.18%1,237,924
Jul 28, 202617.0517.1816.8417.0017.00-0.23%1,362,916
Jul 27, 202617.0317.0816.8317.0417.04-0.35%973,100
Jul 24, 202616.9917.1016.8517.1017.100.47%1,062,507
Jul 23, 202616.6717.1616.6017.0217.022.04%1,689,999
Jul 22, 202616.5817.0116.5116.6816.680.54%1,122,536
Jul 21, 202616.7716.7716.4216.5916.59-0.60%927,718
Jul 20, 202616.9016.9316.6016.6916.69-1.53%861,883
Jul 17, 202616.9316.9616.7316.9516.95-0.12%914,513
Jul 16, 202616.8716.9716.7416.9716.971.01%1,022,479
Jul 15, 202617.0517.0516.4916.8016.80-1.58%1,204,237
Jul 14, 202616.8617.2516.8317.0717.072.52%1,586,883
Jul 13, 202616.3516.6616.3216.6516.651.90%1,259,603
Jul 10, 202616.3316.4916.3216.3416.34-0.31%783,872
Jul 9, 202616.4616.4616.2716.3916.39-0.06%1,024,477
Jul 8, 202616.1716.6016.1416.4016.401.23%2,117,797
Jul 7, 202616.0816.3116.0216.2016.201.63%1,190,288
Jul 6, 202615.9716.1215.9015.9415.94-0.44%816,197
Jul 3, 202616.0416.0915.9016.0116.01-0.44%859,329
Jul 2, 202615.4916.0815.4916.0816.082.62%2,165,934
Jul 1, 202615.9515.9915.4815.6715.67-1.32%1,098,272
Jun 30, 202615.7815.9015.6315.8815.881.28%962,945
Jun 29, 202616.0116.0815.6815.6815.68-2.00%1,470,938