Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 13.21
+0.15 (1.15%)
Jan 9, 2026, 4:00 PM EST
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.06 | 13.33 | 13.06 | 13.21 | 13.21 | 1.15% | 930 |
| Jan 8, 2026 | 13.27 | 13.27 | 12.95 | 13.06 | 13.06 | -1.21% | 6,051 |
| Jan 7, 2026 | 13.31 | 13.40 | 13.22 | 13.22 | 13.22 | -2.94% | 1,235 |
| Jan 6, 2026 | 13.42 | 13.62 | 13.29 | 13.62 | 13.62 | 1.11% | 2,137 |
| Jan 5, 2026 | 13.82 | 13.82 | 13.34 | 13.47 | 13.47 | 1.58% | 4,687 |
| Jan 2, 2026 | 13.41 | 13.41 | 13.20 | 13.26 | 13.26 | -0.53% | 3,738 |
| Dec 30, 2025 | 13.24 | 13.33 | 13.24 | 13.33 | 13.33 | 0.68% | 1,470 |
| Dec 29, 2025 | 13.20 | 13.33 | 13.15 | 13.24 | 13.24 | 0.76% | 3,167 |
| Dec 23, 2025 | 13.15 | 13.19 | 13.13 | 13.14 | 13.14 | 0.23% | 816 |
| Dec 22, 2025 | 13.26 | 13.26 | 13.04 | 13.11 | 13.11 | -0.46% | 6,919 |
| Dec 19, 2025 | 13.16 | 13.25 | 13.13 | 13.17 | 13.17 | -0.30% | 1,800 |
| Dec 18, 2025 | 13.25 | 13.27 | 13.17 | 13.21 | 13.21 | -0.90% | 3,170 |
| Dec 17, 2025 | 13.29 | 13.33 | 13.13 | 13.33 | 13.33 | 0.83% | 1,220 |
| Dec 16, 2025 | 13.05 | 13.23 | 13.05 | 13.22 | 13.22 | 0.84% | 204 |
| Dec 15, 2025 | 13.19 | 13.27 | 13.11 | 13.11 | 13.11 | -0.91% | 2,960 |
| Dec 12, 2025 | 13.27 | 13.34 | 13.23 | 13.23 | 13.23 | 0.08% | 7,400 |
| Dec 11, 2025 | 12.90 | 13.22 | 12.81 | 13.22 | 13.22 | 2.48% | 772 |
| Dec 10, 2025 | 12.90 | 12.94 | 12.83 | 12.90 | 12.90 | - | 2,894 |
| Dec 9, 2025 | 12.83 | 12.95 | 12.83 | 12.90 | 12.90 | 0.23% | 1,249 |
| Dec 8, 2025 | 12.99 | 12.99 | 12.83 | 12.87 | 12.87 | -1.15% | 2,340 |
| Dec 5, 2025 | 12.86 | 13.03 | 12.80 | 13.02 | 13.02 | 1.09% | 6,000 |
| Dec 4, 2025 | 12.84 | 12.88 | 12.77 | 12.88 | 12.88 | 0.63% | 2,797 |
| Dec 3, 2025 | 13.05 | 13.05 | 12.78 | 12.80 | 12.80 | -1.77% | 1,730 |
| Dec 2, 2025 | 12.91 | 13.05 | 12.91 | 13.03 | 13.03 | -1.06% | 5,895 |
| Dec 1, 2025 | 13.25 | 13.29 | 13.12 | 13.17 | 13.17 | -0.38% | 4,065 |
| Nov 28, 2025 | 13.09 | 13.29 | 13.06 | 13.22 | 13.22 | -0.68% | 2,605 |
| Nov 27, 2025 | 13.25 | 13.31 | 13.25 | 13.31 | 13.31 | -0.22% | 220 |
| Nov 26, 2025 | 13.33 | 13.34 | 13.25 | 13.34 | 13.34 | -0.07% | 1,495 |
| Nov 25, 2025 | 13.11 | 13.35 | 13.01 | 13.35 | 13.35 | 1.75% | 2,487 |
| Nov 24, 2025 | 13.23 | 13.53 | 13.12 | 13.12 | 13.12 | -2.74% | 4,685 |
| Nov 21, 2025 | 13.05 | 13.49 | 13.05 | 13.49 | 13.49 | 2.98% | 1,250 |
| Nov 20, 2025 | 13.43 | 13.43 | 13.10 | 13.10 | 13.10 | -2.17% | 1,770 |
| Nov 19, 2025 | 13.03 | 13.39 | 13.03 | 13.39 | 13.39 | 2.37% | 1,150 |
| Nov 18, 2025 | 13.15 | 13.25 | 13.04 | 13.08 | 13.08 | -2.17% | 2,950 |
| Nov 17, 2025 | 13.87 | 13.87 | 13.37 | 13.37 | 13.37 | -3.60% | 1,875 |
| Nov 14, 2025 | 14.07 | 14.11 | 13.87 | 13.87 | 13.87 | -1.00% | 980 |
| Nov 13, 2025 | 13.86 | 14.14 | 13.86 | 14.01 | 14.01 | 0.07% | 2,461 |
| Nov 12, 2025 | 13.71 | 14.00 | 13.68 | 14.00 | 14.00 | 1.16% | 2,144 |
| Nov 11, 2025 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | -1.84% | 4,722 |
| Nov 10, 2025 | 14.41 | 14.41 | 14.10 | 14.10 | 14.10 | - | 5,350 |
| Nov 7, 2025 | 13.92 | 14.10 | 13.92 | 14.10 | 14.10 | 1.00% | 990 |
| Nov 6, 2025 | 14.04 | 14.22 | 13.91 | 13.96 | 13.96 | -1.27% | 2,410 |
| Nov 5, 2025 | 14.26 | 14.38 | 14.06 | 14.14 | 14.14 | -1.74% | 3,365 |
| Nov 4, 2025 | 14.49 | 14.49 | 14.35 | 14.39 | 14.39 | -0.90% | 570 |
| Nov 3, 2025 | 14.50 | 14.62 | 14.50 | 14.52 | 14.52 | -0.27% | 3,340 |
| Oct 31, 2025 | 14.67 | 14.80 | 14.56 | 14.56 | 14.56 | -1.29% | 590 |
| Oct 30, 2025 | 14.81 | 14.83 | 14.75 | 14.75 | 14.75 | -0.20% | 900 |
| Oct 29, 2025 | 14.78 | 14.98 | 14.78 | 14.78 | 14.78 | -0.47% | 533 |
| Oct 28, 2025 | 14.76 | 14.87 | 14.75 | 14.85 | 14.85 | -0.07% | 843 |
| Oct 27, 2025 | 15.03 | 15.11 | 14.84 | 14.86 | 14.86 | -1.52% | 1,045 |