Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 16.28
+0.18 (1.12%)
At close: Sep 9, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.28 | 16.39 | 16.19 | 16.28 | - | 1.12% | 790,560 |
| Sep 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 647,745 |
| Sep 5, 2025 | 16.20 | 16.27 | 16.08 | 16.10 | - | 0.25% | 725,980 |
| Sep 4, 2025 | 16.11 | 16.20 | 15.99 | 16.06 | - | -0.56% | 1,226,945 |
| Sep 3, 2025 | 16.26 | 16.48 | 16.15 | 16.15 | - | -0.62% | 1,111,359 |
| Sep 2, 2025 | 16.40 | 16.51 | 16.23 | 16.25 | - | -1.10% | 768,772 |
| Sep 1, 2025 | 16.31 | 16.46 | 16.25 | 16.43 | - | -0.36% | 1,029,864 |
| Aug 29, 2025 | 16.62 | 16.70 | 16.48 | 16.49 | - | -0.66% | 1,084,845 |
| Aug 28, 2025 | 16.75 | 16.93 | 16.60 | 16.60 | - | -0.48% | 834,329 |
| Aug 27, 2025 | 16.91 | 17.02 | 16.68 | 16.68 | - | -1.53% | 820,621 |
| Aug 26, 2025 | 16.89 | 17.16 | 16.88 | 16.94 | - | -0.47% | 1,219,989 |
| Aug 25, 2025 | 17.17 | 17.28 | 17.02 | 17.02 | - | -1.05% | 398,247 |
| Aug 22, 2025 | 16.96 | 17.20 | 16.89 | 17.20 | - | 1.36% | 504,191 |
| Aug 21, 2025 | 17.07 | 17.08 | 16.87 | 16.97 | - | -0.76% | 578,245 |
| Aug 20, 2025 | 16.84 | 17.14 | 16.83 | 17.10 | - | 1.18% | 671,902 |
| Aug 19, 2025 | 16.68 | 17.00 | 16.68 | 16.90 | - | 1.26% | 1,165,854 |
| Aug 18, 2025 | 16.70 | 16.72 | 16.60 | 16.69 | - | 0.06% | 445,355 |
| Aug 15, 2025 | 16.89 | 17.01 | 16.68 | 16.68 | - | 0.60% | 525,216 |
| Aug 14, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | - | - | 853,414 |
| Aug 13, 2025 | 16.70 | 16.74 | 16.51 | 16.58 | - | -1.43% | 2,072,990 |
| Aug 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | 1,872,405 |
| Aug 11, 2025 | 17.20 | 17.24 | 16.82 | 16.82 | - | -1.58% | 849,568 |
| Aug 8, 2025 | 16.91 | 17.16 | 16.86 | 17.09 | - | 1.24% | 1,016,051 |
| Aug 7, 2025 | 16.51 | 17.08 | 16.49 | 16.88 | - | 2.55% | 1,309,780 |
| Aug 6, 2025 | 16.73 | 16.77 | 16.46 | 16.46 | - | -1.08% | 1,059,104 |
| Aug 5, 2025 | 16.52 | 16.64 | 16.34 | 16.64 | - | 1.59% | 1,028,280 |
| Aug 4, 2025 | 16.48 | 16.59 | 16.30 | 16.38 | - | 0.49% | 1,505,352 |
| Aug 1, 2025 | 17.25 | 17.25 | 16.30 | 16.30 | - | -6.70% | 2,812,026 |
| Jul 31, 2025 | 17.60 | 17.82 | 17.47 | 17.47 | - | -0.96% | 1,361,991 |
| Jul 30, 2025 | 17.76 | 17.88 | 17.64 | 17.64 | - | -1.01% | 489,568 |
| Jul 29, 2025 | 17.85 | 17.97 | 17.73 | 17.82 | - | 0.17% | 852,486 |
| Jul 28, 2025 | 18.32 | 18.32 | 17.72 | 17.79 | - | -1.33% | 699,939 |
| Jul 25, 2025 | 17.88 | 18.10 | 17.81 | 18.03 | - | 0.50% | 585,097 |
| Jul 24, 2025 | 18.20 | 18.26 | 17.94 | 17.94 | - | 1.53% | 729,800 |
| Jul 23, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | - | - | 936,881 |
| Jul 22, 2025 | 17.60 | 17.76 | 17.40 | 17.67 | - | 0.57% | 755,692 |
| Jul 21, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | 597,946 |
| Jul 18, 2025 | 17.66 | 17.76 | 17.57 | 17.57 | - | - | 511,984 |
| Jul 17, 2025 | 17.64 | 17.75 | 17.48 | 17.57 | - | -0.51% | 994,251 |
| Jul 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | 1,014,391 |
| Jul 15, 2025 | 17.77 | 17.90 | 17.66 | 17.66 | - | -0.39% | 596,049 |
| Jul 14, 2025 | 17.77 | 18.00 | 17.72 | 17.73 | - | -1.17% | 630,701 |
| Jul 11, 2025 | 18.02 | 18.12 | 17.89 | 17.94 | - | -1.16% | 1,002,141 |
| Jul 10, 2025 | 17.88 | 18.15 | 17.87 | 18.15 | - | 2.02% | 1,029,850 |
| Jul 9, 2025 | 17.77 | 18.01 | 17.59 | 17.79 | - | 0.34% | 1,315,462 |
| Jul 8, 2025 | 17.22 | 17.73 | 17.15 | 17.73 | - | 3.02% | 1,150,510 |
| Jul 7, 2025 | 17.20 | 17.25 | 17.10 | 17.21 | - | 0.41% | 709,933 |
| Jul 4, 2025 | 17.22 | 17.24 | 17.04 | 17.14 | - | -0.98% | 687,076 |
| Jul 3, 2025 | 17.54 | 17.67 | 17.25 | 17.31 | - | -0.80% | 1,036,177 |
| Jul 2, 2025 | 17.40 | 17.53 | 17.29 | 17.45 | - | -4.80% | 935,694 |