Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.28	15.43	15.19	15.24	15.24	0.33%	5,183
Feb 19, 2026	15.30	15.35	15.19	15.19	15.19	-1.30%	1,633
Feb 18, 2026	15.55	15.56	15.21	15.39	15.39	-1.28%	3,450
Feb 17, 2026	15.51	15.68	15.50	15.59	15.59	0.26%	1,730
Feb 16, 2026	15.97	15.97	15.54	15.55	15.55	-2.02%	1,870
Feb 13, 2026	15.96	15.96	15.70	15.87	15.87	-0.50%	4,171
Feb 12, 2026	16.03	16.19	15.81	15.95	15.95	-0.56%	5,940
Feb 11, 2026	15.80	16.17	15.80	16.04	16.04	0.75%	2,121
Feb 10, 2026	15.63	15.94	15.57	15.92	15.92	6.35%	8,129
Feb 9, 2026	14.95	14.99	14.81	14.97	14.97	1.01%	10,004
Feb 6, 2026	14.63	14.95	14.54	14.82	14.82	1.02%	5,000
Feb 5, 2026	14.09	14.68	14.02	14.67	14.67	4.12%	10,672
Feb 4, 2026	13.27	14.22	13.27	14.09	14.09	5.86%	7,286
Feb 3, 2026	13.26	13.31	13.13	13.31	13.31	0.60%	3,000
Feb 2, 2026	13.01	13.23	12.93	13.23	13.23	1.85%	4,112
Jan 30, 2026	12.96	13.08	12.91	12.99	12.99	0.23%	3,250
Jan 29, 2026	12.92	13.16	12.92	12.96	12.96	-0.38%	3,445
Jan 28, 2026	12.95	13.01	12.89	13.01	13.01	0.54%	2,455
Jan 27, 2026	13.12	13.12	12.94	12.94	12.94	-1.67%	3,190
Jan 26, 2026	13.29	13.29	13.14	13.16	13.16	-0.38%	2,278
Jan 23, 2026	13.32	13.32	13.10	13.21	13.21	0.08%	2,778
Jan 22, 2026	13.09	13.31	13.09	13.20	13.20	0.38%	4,210
Jan 21, 2026	12.51	13.15	12.51	13.15	13.15	4.61%	5,230
Jan 20, 2026	12.84	12.84	12.57	12.57	12.57	-2.71%	1,588
Jan 19, 2026	12.96	12.96	12.77	12.92	12.92	-1.37%	4,206
Jan 16, 2026	13.56	13.56	13.05	13.10	13.10	-3.39%	6,330
Jan 15, 2026	13.31	13.56	13.31	13.56	13.56	1.80%	3,510
Jan 14, 2026	13.20	13.36	13.17	13.32	13.32	1.37%	2,690
Jan 13, 2026	13.09	13.14	13.02	13.14	13.14	-0.15%	1,747
Jan 12, 2026	13.30	13.30	13.05	13.16	13.16	-0.38%	4,569
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