Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 14.60
-0.09 (-0.61%)
At close: Sep 29, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.59 | 16.72 | 16.72 | 0.42% | 2,465 |
| Aug 13, 2025 | 16.72 | 16.74 | 16.59 | 16.65 | 16.65 | -0.24% | 490 |
| Aug 12, 2025 | 16.83 | 16.83 | 16.64 | 16.69 | 16.69 | -1.42% | 545 |
| Aug 11, 2025 | 17.22 | 17.22 | 16.88 | 16.93 | 16.93 | -0.47% | 2,190 |
| Aug 8, 2025 | 17.02 | 17.11 | 16.88 | 17.01 | 17.01 | 0.59% | 670 |
| Aug 7, 2025 | 16.87 | 17.00 | 16.61 | 16.91 | 16.91 | 2.24% | 755 |
| Aug 6, 2025 | 16.68 | 16.86 | 16.50 | 16.54 | 16.54 | -1.25% | 3,095 |
| Aug 5, 2025 | 16.51 | 16.75 | 16.44 | 16.75 | 16.75 | 1.27% | 2,724 |
| Aug 4, 2025 | 16.52 | 16.57 | 16.33 | 16.54 | 16.54 | -0.06% | 10,875 |
| Aug 1, 2025 | 17.31 | 17.31 | 16.38 | 16.55 | 16.55 | -5.97% | 11,043 |
| Jul 31, 2025 | 17.61 | 17.72 | 17.50 | 17.60 | 17.60 | -0.40% | 3,708 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.67 | 17.67 | 17.67 | -1.45% | 1,260 |
| Jul 29, 2025 | 17.78 | 17.97 | 17.73 | 17.93 | 17.93 | 0.34% | 1,200 |
| Jul 28, 2025 | 18.50 | 18.50 | 17.76 | 17.87 | 17.87 | -0.78% | 1,530 |
| Jul 25, 2025 | 17.96 | 18.05 | 17.84 | 18.01 | 18.01 | 0.17% | 15 |
| Jul 24, 2025 | 18.11 | 18.22 | 17.98 | 17.98 | 17.98 | -0.77% | 2,476 |
| Jul 23, 2025 | 17.90 | 18.12 | 17.90 | 18.12 | 18.12 | 3.31% | 2,200 |
| Jul 22, 2025 | 17.57 | 17.67 | 17.48 | 17.54 | 17.54 | -0.79% | 872 |