Evonik Industries AG (FRA:EVK)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.8314.9814.8314.8714.870.47%1,410
Oct 22, 202514.8114.9114.7814.8014.80-0.40%2,740
Oct 21, 202514.8814.8814.7714.8614.86-0.13%250
Oct 20, 202514.8215.1014.7514.8814.88-0.40%2,530
Oct 17, 202514.4514.9414.4514.9414.942.19%600
Oct 16, 202514.5014.7614.4114.6214.620.83%6,586
Oct 15, 202514.3314.5914.3314.5014.500.21%324
Oct 14, 202514.3614.4714.2114.4714.47-0.48%1,368
Oct 13, 202514.5014.5414.3614.5414.541.61%1,618
Oct 10, 202514.5414.6314.3114.3114.31-1.58%3,531
Oct 9, 202514.5614.7114.5414.5414.54-0.48%820
Oct 8, 202514.7114.7114.5414.6114.61-1.68%8,215
Oct 7, 202514.7014.8614.6314.8614.860.20%4,138
Oct 6, 202515.0715.0714.7114.8314.83-0.74%5,120
Oct 3, 202514.9014.9414.7914.9414.940.27%1,650
Oct 2, 202514.9114.9814.9014.9014.90-0.33%565
Oct 1, 202514.7914.9914.7914.9514.950.34%2,335
Sep 30, 202514.6114.9014.5014.9014.901.64%2,720
Sep 29, 202514.7614.7614.5014.6614.66-0.41%9,645
Sep 26, 202514.9114.9114.6614.7214.72-1.27%6,150
Sep 25, 202515.0615.0914.7914.9114.91-1.52%4,787
Sep 24, 202515.2715.2715.0715.1415.14-2.13%3,161
Sep 23, 202515.2815.5715.2815.4715.470.06%1,585
Sep 22, 202515.6515.6515.4015.4615.46-1.09%2,392
Sep 19, 202515.5115.6315.5015.6315.630.45%1,440
Sep 18, 202515.9416.0615.4715.5615.56-2.26%2,990
Sep 17, 202515.9115.9715.6815.9215.92-0.13%2,955
Sep 16, 202516.0116.0115.8315.9415.94-0.38%350
Sep 15, 202516.0816.0815.9616.0016.00-1.54%618
Sep 12, 202516.2516.2515.9516.2516.250.87%1,570
Sep 11, 202516.0216.1115.9016.1116.11-2,087
Sep 10, 202516.4316.4316.0516.1116.11-0.68%729
Sep 9, 202516.1716.3316.1716.2216.22-0.12%807
Sep 8, 202516.2516.2516.1416.2416.240.81%809
Sep 5, 202516.2116.2516.1116.1116.110.25%1,140
Sep 4, 202516.1716.1716.0116.0716.07-0.68%8,480
Sep 3, 202516.3916.4816.1716.1816.18-0.55%2,970
Sep 2, 202516.3816.4516.2716.2716.27-1.33%1,263
Sep 1, 202516.3716.5516.3616.4916.49-0.66%920
Aug 29, 202516.6516.6716.5016.6016.60-0.72%7,910
Aug 28, 202516.8716.8716.6516.7216.72-0.42%719
Aug 27, 202516.9016.9916.7016.7916.79-1.35%650
Aug 26, 202517.0117.1016.9217.0217.02-0.12%819
Aug 25, 202517.1317.2717.0417.0417.04-0.70%50
Aug 22, 202516.9117.1816.9117.1617.160.82%-
Aug 21, 202517.2517.2516.9517.0217.02-0.58%760
Aug 20, 202516.8117.1216.8117.1217.120.77%910
Aug 19, 202516.7116.9916.7116.9916.991.49%1,125
Aug 18, 202516.8516.8516.6316.7416.74-0.65%1,110
Aug 15, 202517.0217.0216.6016.8516.850.78%1,545