Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
16.31
+0.11 (0.68%)
Jul 8, 2026, 10:34 AM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202615.9516.4515.8016.0016.000.44%1,978,418
Jun 25, 202616.0916.0915.8615.9315.93-0.99%1,257,083
Jun 24, 202615.9216.2615.8816.0916.091.07%1,126,460
Jun 23, 202615.9115.9615.6415.9215.92-0.69%1,060,547
Jun 22, 202616.0716.1215.7916.0316.03-0.31%1,081,158
Jun 19, 202615.7616.2015.5016.0816.085.24%2,763,046
Jun 18, 202615.6815.7015.1715.2815.28-3.23%1,373,710
Jun 17, 202615.5115.7915.4015.7915.791.15%1,289,049
Jun 16, 202615.9515.9515.6115.6115.61-0.89%1,305,732
Jun 15, 202615.7915.9515.6215.7515.75-0.76%1,179,238
Jun 12, 202615.7815.9015.6615.8715.870.76%1,037,169
Jun 11, 202615.5115.8415.4315.7515.752.27%1,236,643
Jun 10, 202615.4915.5115.1215.4015.40-0.65%1,534,293
Jun 9, 202615.5915.5915.0815.5015.50-1.40%3,451,171
Jun 8, 202615.7815.7815.3915.7215.72-1.01%1,016,952
Jun 5, 202615.7416.0615.7315.8815.880.70%1,251,235
Jun 4, 202615.7515.9415.7215.7715.77-0.10%1,509,657
Jun 3, 202616.8716.9516.7116.7915.79-0.94%1,103,687
Jun 2, 202616.8417.2016.7516.9515.940.77%1,592,170
Jun 1, 202616.9717.0516.7416.8215.810.06%1,180,807
May 29, 202617.1317.1316.7916.8115.80-1.18%2,354,176
May 28, 202617.0317.1516.8817.0115.990.06%937,015
May 27, 202617.3117.4316.7817.0015.98-1.22%1,401,600
May 26, 202617.1117.3317.0717.2116.180.53%1,277,660
May 25, 202617.3717.3817.0317.1216.10-0.93%760,326
May 22, 202617.0017.4416.9417.2816.25-0.35%1,281,280
May 21, 202616.8017.3416.7317.3416.302.42%1,766,840
May 20, 202617.6517.6716.9316.9315.92-2.42%1,927,948
May 19, 202617.9017.9617.2117.3516.31-3.50%1,568,139
May 18, 202617.7518.1217.6617.9816.900.95%1,610,085
May 15, 202617.6317.8917.6317.8116.740.17%1,364,561
May 14, 202617.9918.0317.6717.7816.72-0.39%921,242
May 13, 202617.7717.9017.5917.8516.781.83%1,389,733
May 12, 202618.0018.0017.3817.5316.48-2.23%1,225,505
May 11, 202617.1217.9317.1217.9316.863.70%3,073,118
May 8, 202617.2417.6417.1617.2916.261.41%2,492,731
May 7, 202617.5117.6316.8717.0516.03-2.40%2,403,294
May 6, 202618.1018.2517.4317.4716.42-2.89%2,171,449
May 5, 202617.9718.1317.8517.9916.910.62%1,155,135
May 4, 202617.9018.1617.7317.8816.811.13%1,220,084
Apr 30, 202617.3317.7217.3117.6816.621.03%1,062,791
Apr 29, 202617.6818.0317.5017.5016.45-0.96%957,140
Apr 28, 202617.6017.8617.5317.6716.610.17%1,223,569