Skip to main content
logo
Evonik Industries AG (FRA:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
17.81
+0.03 (0.17%)
At close: May 15, 2026

FRA:EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.6317.7517.6317.7217.72-0.56%2,245
May 14, 202617.9117.9117.8217.8217.820.06%2,298
May 13, 202617.5617.8117.5617.8117.811.19%8,146
May 12, 202617.7817.8617.4117.6017.60-1.57%29,193
May 11, 202617.2417.8917.2317.8817.882.46%17,510
May 8, 202617.0617.5217.0617.4517.452.89%6,714
May 7, 202617.4017.4016.9616.9616.96-3.36%6,908
May 6, 202617.9618.1217.4917.5517.55-2.45%14,404
May 5, 202617.8018.0717.8017.9917.991.01%340
May 4, 202617.6318.1417.6017.8117.810.62%17,304
Apr 30, 202617.4117.7017.3717.7017.701.61%11,990
Apr 29, 202617.6117.7917.4217.4217.42-0.85%12,435
Apr 28, 202617.5617.7717.5617.5717.57-0.34%790
Apr 27, 202617.5317.6917.4717.6317.630.80%11,720
Apr 24, 202617.4317.6117.3917.4917.490.92%12,960
Apr 23, 202617.3117.5417.3117.3317.33-0.40%3,475
Apr 22, 202617.1917.4417.1917.4017.402.47%2,643
Apr 21, 202617.0117.1116.9516.9816.98-0.24%7,874
Apr 20, 202616.9117.0916.9117.0217.02-0.23%24,968
Apr 17, 202617.1417.1816.8917.0617.06-0.93%5,320
Apr 16, 202616.7317.2216.7317.2217.222.50%7,034
Apr 15, 202616.7516.9116.6316.8016.80-0.30%409
Apr 14, 202617.1617.2916.8316.8516.85-2.66%1,030
Apr 13, 202617.4717.4717.1117.3117.31-12,839
Apr 10, 202617.1617.5117.1617.3117.310.93%18,081
Apr 9, 202616.6617.1816.6617.1517.152.45%83,445
Apr 8, 202616.9016.9416.4016.7416.74-0.53%39,075
Apr 7, 202616.6516.9516.5016.8316.832.12%5,705
Apr 2, 202616.1716.6216.1616.4816.480.98%30,155
Apr 1, 202616.8616.8716.3216.3216.32-3.03%5,176
Mar 31, 202616.7016.9316.6416.8316.831.51%4,233
Mar 30, 202616.2016.7316.2016.5816.582.16%12,755
Mar 27, 202615.8516.5915.8516.2316.234.17%129,012
Mar 26, 202615.1015.6415.0715.5815.581.56%81,289
Mar 25, 202614.8215.3414.8215.3415.343.37%29,200
Mar 24, 202614.3014.8414.3014.8414.843.27%40,266
Mar 23, 202613.8014.3713.7014.3714.373.68%67,199
Mar 20, 202614.1414.2713.8613.8613.86-2.05%5,006
Mar 19, 202614.4914.5214.0514.1514.15-1.26%5,930
Mar 18, 202614.7914.7914.3114.3314.33-2.45%4,900
Mar 17, 202614.3514.7814.3514.6914.691.45%2,140
Mar 16, 202614.3414.4814.3414.4814.481.05%640
Mar 13, 202614.5114.6014.3314.3314.33-1.58%25,652
Mar 12, 202614.0614.5614.0414.5614.562.68%20,933
Mar 11, 202613.8914.2213.8614.1814.182.31%2,524
Mar 10, 202613.9514.1713.8613.8613.86-1.63%38,763
Mar 9, 202613.4714.0913.4714.0914.091.73%-
Mar 6, 202614.0914.1513.5813.8513.85-1.49%1,446
Mar 5, 202613.8514.1913.8114.0614.061.01%270
Mar 4, 202613.7114.0213.4813.9213.922.81%11,198