Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 17.17
+0.08 (0.47%)
Last updated: Aug 11, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.80 | 16.86 | 16.55 | 16.65 | - | -1.01% | 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 |
| Jul 1, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | - | 1,930,552 |
| Jun 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | - | 1,994,260 |
| Jun 27, 2025 | 17.88 | 18.42 | 17.88 | 18.33 | - | 2.52% | 857,740 |
| Jun 26, 2025 | 17.97 | 17.99 | 17.80 | 17.88 | - | -0.56% | 1,038,547 |
| Jun 25, 2025 | 18.31 | 18.33 | 17.88 | 17.98 | - | -1.80% | 852,523 |
| Jun 24, 2025 | 18.29 | 18.40 | 18.16 | 18.31 | - | 2.01% | 800,915 |
| Jun 23, 2025 | 17.92 | 18.12 | 17.87 | 17.95 | - | -0.72% | 787,456 |
| Jun 20, 2025 | 18.26 | 18.33 | 18.08 | 18.08 | - | -0.50% | 2,542,287 |
| Jun 19, 2025 | 18.30 | 18.43 | 18.17 | 18.17 | - | -1.41% | 474,213 |
| Jun 18, 2025 | 18.61 | 18.62 | 18.35 | 18.43 | - | -1.34% | 1,252,760 |
| Jun 17, 2025 | 18.71 | 18.83 | 18.60 | 18.68 | - | -0.69% | 796,979 |
| Jun 16, 2025 | 18.63 | 18.83 | 18.56 | 18.81 | - | 0.86% | 702,756 |
| Jun 13, 2025 | 18.51 | 18.72 | 18.34 | 18.65 | - | -0.85% | 878,077 |
| Jun 12, 2025 | 18.84 | 18.99 | 18.76 | 18.81 | - | -1.00% | 893,415 |
| Jun 11, 2025 | 19.38 | 19.42 | 18.99 | 19.00 | - | -1.96% | 798,984 |
| Jun 10, 2025 | 19.19 | 19.39 | 19.10 | 19.38 | - | 1.68% | 766,124 |
| Jun 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | - | 349,352 |
| Jun 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | - | 467,022 |
| Jun 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | - | 619,033 |
| Jun 4, 2025 | 19.18 | 19.27 | 18.93 | 19.06 | - | 0.11% | 941,967 |