Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 14.95
0.00 (0.00%)
At close: Oct 23, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.83 | 14.98 | 14.83 | 14.87 | 14.87 | 0.47% | 1,410 |
| Oct 22, 2025 | 14.81 | 14.91 | 14.78 | 14.80 | 14.80 | -0.40% | 2,740 |
| Oct 21, 2025 | 14.88 | 14.88 | 14.77 | 14.86 | 14.86 | -0.13% | 250 |
| Oct 20, 2025 | 14.82 | 15.10 | 14.75 | 14.88 | 14.88 | -0.40% | 2,530 |
| Oct 17, 2025 | 14.45 | 14.94 | 14.45 | 14.94 | 14.94 | 2.19% | 600 |
| Oct 16, 2025 | 14.50 | 14.76 | 14.41 | 14.62 | 14.62 | 0.83% | 6,586 |
| Oct 15, 2025 | 14.33 | 14.59 | 14.33 | 14.50 | 14.50 | 0.21% | 324 |
| Oct 14, 2025 | 14.36 | 14.47 | 14.21 | 14.47 | 14.47 | -0.48% | 1,368 |
| Oct 13, 2025 | 14.50 | 14.54 | 14.36 | 14.54 | 14.54 | 1.61% | 1,618 |
| Oct 10, 2025 | 14.54 | 14.63 | 14.31 | 14.31 | 14.31 | -1.58% | 3,531 |
| Oct 9, 2025 | 14.56 | 14.71 | 14.54 | 14.54 | 14.54 | -0.48% | 820 |
| Oct 8, 2025 | 14.71 | 14.71 | 14.54 | 14.61 | 14.61 | -1.68% | 8,215 |
| Oct 7, 2025 | 14.70 | 14.86 | 14.63 | 14.86 | 14.86 | 0.20% | 4,138 |
| Oct 6, 2025 | 15.07 | 15.07 | 14.71 | 14.83 | 14.83 | -0.74% | 5,120 |
| Oct 3, 2025 | 14.90 | 14.94 | 14.79 | 14.94 | 14.94 | 0.27% | 1,650 |
| Oct 2, 2025 | 14.91 | 14.98 | 14.90 | 14.90 | 14.90 | -0.33% | 565 |
| Oct 1, 2025 | 14.79 | 14.99 | 14.79 | 14.95 | 14.95 | 0.34% | 2,335 |
| Sep 30, 2025 | 14.61 | 14.90 | 14.50 | 14.90 | 14.90 | 1.64% | 2,720 |
| Sep 29, 2025 | 14.76 | 14.76 | 14.50 | 14.66 | 14.66 | -0.41% | 9,645 |
| Sep 26, 2025 | 14.91 | 14.91 | 14.66 | 14.72 | 14.72 | -1.27% | 6,150 |
| Sep 25, 2025 | 15.06 | 15.09 | 14.79 | 14.91 | 14.91 | -1.52% | 4,787 |
| Sep 24, 2025 | 15.27 | 15.27 | 15.07 | 15.14 | 15.14 | -2.13% | 3,161 |
| Sep 23, 2025 | 15.28 | 15.57 | 15.28 | 15.47 | 15.47 | 0.06% | 1,585 |
| Sep 22, 2025 | 15.65 | 15.65 | 15.40 | 15.46 | 15.46 | -1.09% | 2,392 |
| Sep 19, 2025 | 15.51 | 15.63 | 15.50 | 15.63 | 15.63 | 0.45% | 1,440 |
| Sep 18, 2025 | 15.94 | 16.06 | 15.47 | 15.56 | 15.56 | -2.26% | 2,990 |
| Sep 17, 2025 | 15.91 | 15.97 | 15.68 | 15.92 | 15.92 | -0.13% | 2,955 |
| Sep 16, 2025 | 16.01 | 16.01 | 15.83 | 15.94 | 15.94 | -0.38% | 350 |
| Sep 15, 2025 | 16.08 | 16.08 | 15.96 | 16.00 | 16.00 | -1.54% | 618 |
| Sep 12, 2025 | 16.25 | 16.25 | 15.95 | 16.25 | 16.25 | 0.87% | 1,570 |
| Sep 11, 2025 | 16.02 | 16.11 | 15.90 | 16.11 | 16.11 | - | 2,087 |
| Sep 10, 2025 | 16.43 | 16.43 | 16.05 | 16.11 | 16.11 | -0.68% | 729 |
| Sep 9, 2025 | 16.17 | 16.33 | 16.17 | 16.22 | 16.22 | -0.12% | 807 |
| Sep 8, 2025 | 16.25 | 16.25 | 16.14 | 16.24 | 16.24 | 0.81% | 809 |
| Sep 5, 2025 | 16.21 | 16.25 | 16.11 | 16.11 | 16.11 | 0.25% | 1,140 |
| Sep 4, 2025 | 16.17 | 16.17 | 16.01 | 16.07 | 16.07 | -0.68% | 8,480 |
| Sep 3, 2025 | 16.39 | 16.48 | 16.17 | 16.18 | 16.18 | -0.55% | 2,970 |
| Sep 2, 2025 | 16.38 | 16.45 | 16.27 | 16.27 | 16.27 | -1.33% | 1,263 |
| Sep 1, 2025 | 16.37 | 16.55 | 16.36 | 16.49 | 16.49 | -0.66% | 920 |
| Aug 29, 2025 | 16.65 | 16.67 | 16.50 | 16.60 | 16.60 | -0.72% | 7,910 |
| Aug 28, 2025 | 16.87 | 16.87 | 16.65 | 16.72 | 16.72 | -0.42% | 719 |
| Aug 27, 2025 | 16.90 | 16.99 | 16.70 | 16.79 | 16.79 | -1.35% | 650 |
| Aug 26, 2025 | 17.01 | 17.10 | 16.92 | 17.02 | 17.02 | -0.12% | 819 |
| Aug 25, 2025 | 17.13 | 17.27 | 17.04 | 17.04 | 17.04 | -0.70% | 50 |
| Aug 22, 2025 | 16.91 | 17.18 | 16.91 | 17.16 | 17.16 | 0.82% | - |
| Aug 21, 2025 | 17.25 | 17.25 | 16.95 | 17.02 | 17.02 | -0.58% | 760 |
| Aug 20, 2025 | 16.81 | 17.12 | 16.81 | 17.12 | 17.12 | 0.77% | 910 |
| Aug 19, 2025 | 16.71 | 16.99 | 16.71 | 16.99 | 16.99 | 1.49% | 1,125 |
| Aug 18, 2025 | 16.85 | 16.85 | 16.63 | 16.74 | 16.74 | -0.65% | 1,110 |
| Aug 15, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 16.85 | 0.78% | 1,545 |