Skip to main content
logo
Evonik Industries AG (FRA:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
15.88
+0.11 (0.70%)
Last updated: Jun 5, 2026, 5:35 PM CET

FRA:EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202615.7815.9715.6915.8215.820.96%2,961
Jun 4, 202615.7115.8715.6715.6715.67-0.57%6,854
Jun 3, 202616.9616.9616.7416.7615.76-0.95%5,527
Jun 2, 202616.9217.0616.7816.9215.910.59%7,200
Jun 1, 202616.9217.0116.7916.8215.82-0.18%873
May 29, 202616.9717.0616.8116.8515.84-0.71%854
May 28, 202616.9217.0216.9016.9715.96-0.12%1,239
May 27, 202617.3317.3316.8216.9915.98-1.22%3,707
May 26, 202617.1417.2317.0917.2016.170.47%635
May 25, 202617.4117.4117.0617.1216.10-1.10%3,278
May 22, 202616.9517.3116.9517.3116.28-0.40%1,900
May 21, 202616.8417.4416.8417.3816.342.00%10,300
May 20, 202617.6517.6516.9717.0416.02-2.18%5,410
May 19, 202617.9718.0817.3417.4216.38-3.22%7,009
May 18, 202617.6618.0517.6618.0016.931.58%4,500
May 15, 202617.6317.7517.6317.7216.66-0.56%2,245
May 14, 202617.9117.9117.8217.8216.760.06%770
May 13, 202617.5617.8117.5617.8116.751.19%-
May 12, 202617.7817.8617.4117.6016.55-1.57%10,993
May 11, 202617.2417.8917.2317.8816.812.46%1,510
May 8, 202617.0617.5217.0617.4516.412.89%524
May 7, 202617.4017.4016.9616.9615.95-3.36%6,908
May 6, 202617.9618.1217.4917.5516.50-2.45%3,248
May 5, 202617.8018.0717.8017.9916.921.01%340
May 4, 202617.6318.1417.6017.8116.750.62%4,342
Apr 30, 202617.4117.7017.3717.7016.641.61%620
Apr 29, 202617.6117.7917.4217.4216.38-0.85%3,000
Apr 28, 202617.5617.7717.5617.5716.52-0.34%790
Apr 27, 202617.5317.6917.4717.6316.580.80%11,720
Apr 24, 202617.4317.6117.3917.4916.450.92%4,740
Apr 23, 202617.3117.5417.3117.3316.30-0.40%1,775
Apr 22, 202617.1917.4417.1917.4016.362.47%1,033
Apr 21, 202617.0117.1116.9516.9815.97-0.24%3,100
Apr 20, 202616.9117.0916.9117.0216.00-0.23%1,800
Apr 17, 202617.1417.1816.8917.0616.04-0.93%920
Apr 16, 202616.7317.2216.7317.2216.192.50%3,214
Apr 15, 202616.7516.9116.6316.8015.80-0.30%115
Apr 14, 202617.1617.2916.8316.8515.84-2.66%70
Apr 13, 202617.4717.4717.1117.3116.28-3,508
Apr 10, 202617.1617.5117.1617.3116.280.93%887
Apr 9, 202616.6617.1816.6617.1516.132.45%6,000
Apr 8, 202616.9016.9416.4016.7415.74-0.53%7,469
Apr 7, 202616.6516.9516.5016.8315.832.12%5,705
Apr 2, 202616.1716.6216.1616.4815.500.98%3,140
Apr 1, 202616.8616.8716.3216.3215.35-3.03%5,176
Mar 31, 202616.7016.9316.6416.8315.831.51%4,233
Mar 30, 202616.2016.7316.2016.5815.592.16%12,755
Mar 27, 202615.8516.5915.8516.2315.264.17%21,178
Mar 26, 202615.1015.6415.0715.5814.651.56%3,795
Mar 25, 202614.8215.3414.8215.3414.423.37%1,064