Evonik Industries AG (FRA:EVK)
Germany · Delayed Price · Currency is EUR 18.60
+0.02 (0.11%)
Last updated: Sep 4, 2026, 5:20 PM CET
FRA:EVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.63 | 18.63 | 18.57 | 18.60 | 18.60 | 0.11% | 100 |
| Sep 3, 2026 | 18.97 | 18.97 | 18.58 | 18.58 | 18.58 | -2.36% | 2,374 |
| Sep 2, 2026 | 18.77 | 19.04 | 18.77 | 19.03 | 19.03 | 1.39% | 835 |
| Sep 1, 2026 | 19.17 | 19.20 | 18.75 | 18.77 | 18.77 | -0.85% | 7,285 |
| Aug 31, 2026 | 18.72 | 19.09 | 18.72 | 18.93 | 18.93 | 0.75% | 1,760 |
| Aug 28, 2026 | 18.49 | 18.80 | 18.49 | 18.79 | 18.79 | 1.90% | 111 |
| Aug 27, 2026 | 18.58 | 18.58 | 18.38 | 18.44 | 18.44 | -0.32% | 285 |
| Aug 26, 2026 | 18.53 | 18.60 | 18.43 | 18.50 | 18.50 | -0.54% | 1,932 |
| Aug 25, 2026 | 18.73 | 18.73 | 18.50 | 18.60 | 18.60 | -1.17% | 3,600 |
| Aug 24, 2026 | 18.20 | 18.82 | 18.20 | 18.82 | 18.82 | 2.12% | 3,270 |
| Aug 21, 2026 | 18.29 | 18.61 | 18.29 | 18.43 | 18.43 | 0.88% | 300 |
| Aug 20, 2026 | 18.49 | 18.50 | 18.22 | 18.27 | 18.27 | -1.35% | 1,581 |
| Aug 19, 2026 | 18.03 | 18.52 | 18.03 | 18.52 | 18.52 | 1.93% | 9,210 |
| Aug 18, 2026 | 17.93 | 18.21 | 17.93 | 18.17 | 18.17 | 1.11% | 100 |
| Aug 17, 2026 | 17.90 | 18.05 | 17.90 | 17.97 | 17.97 | 0.34% | 980 |
| Aug 14, 2026 | 17.76 | 18.12 | 17.76 | 17.91 | 17.91 | 1.07% | 2,026 |
| Aug 13, 2026 | 18.00 | 18.00 | 17.72 | 17.72 | 17.72 | -1.50% | 1,050 |
| Aug 12, 2026 | 17.93 | 18.02 | 17.93 | 17.99 | 17.99 | - | 150 |
| Aug 11, 2026 | 17.85 | 17.99 | 17.85 | 17.99 | 17.99 | 0.39% | 300 |
| Aug 10, 2026 | 17.87 | 18.04 | 17.85 | 17.92 | 17.92 | -0.17% | 932 |
| Aug 7, 2026 | 17.86 | 18.04 | 17.86 | 17.95 | 17.95 | -0.28% | 200 |
| Aug 6, 2026 | 17.61 | 18.13 | 17.61 | 18.00 | 18.00 | 2.04% | 925 |
| Aug 5, 2026 | 17.88 | 17.92 | 17.64 | 17.64 | 17.64 | -0.79% | 570 |
| Aug 4, 2026 | 17.73 | 18.05 | 17.66 | 17.78 | 17.78 | 0.79% | 5,630 |
| Aug 3, 2026 | 17.51 | 17.69 | 17.51 | 17.64 | 17.64 | 0.86% | 5,220 |
| Jul 31, 2026 | 17.53 | 17.70 | 17.49 | 17.49 | 17.49 | -0.79% | 590 |
| Jul 30, 2026 | 17.61 | 17.80 | 17.47 | 17.63 | 17.63 | 1.50% | 4,865 |
| Jul 29, 2026 | 16.93 | 17.42 | 16.93 | 17.37 | 17.37 | 2.90% | 10,971 |
| Jul 28, 2026 | 16.91 | 17.16 | 16.88 | 16.88 | 16.88 | -0.94% | 240 |
| Jul 27, 2026 | 17.12 | 17.15 | 16.90 | 17.04 | 17.04 | -0.23% | 850 |
| Jul 24, 2026 | 16.89 | 17.08 | 16.89 | 17.08 | 17.08 | 0.89% | 5,540 |
| Jul 23, 2026 | 16.61 | 16.95 | 16.61 | 16.93 | 16.93 | 1.99% | 1,020 |
| Jul 22, 2026 | 16.51 | 16.82 | 16.51 | 16.60 | 16.60 | 0.67% | 120 |
| Jul 21, 2026 | 16.58 | 16.65 | 16.46 | 16.49 | 16.49 | -0.72% | 2,180 |
| Jul 20, 2026 | 16.91 | 16.91 | 16.60 | 16.61 | 16.61 | -1.60% | 5,240 |
| Jul 17, 2026 | 16.73 | 16.89 | 16.73 | 16.88 | 16.88 | -0.18% | 335 |
| Jul 16, 2026 | 16.71 | 16.91 | 16.71 | 16.91 | 16.91 | 0.96% | 510 |
| Jul 15, 2026 | 17.02 | 17.02 | 16.75 | 16.75 | 16.75 | -1.70% | 714 |
| Jul 14, 2026 | 16.61 | 17.20 | 16.61 | 17.04 | 17.04 | 2.53% | 2,072 |
| Jul 13, 2026 | 16.31 | 16.62 | 16.31 | 16.62 | 16.62 | 1.78% | 1,063 |
| Jul 10, 2026 | 16.31 | 16.44 | 16.31 | 16.33 | 16.33 | -0.43% | 570 |
| Jul 9, 2026 | 16.39 | 16.40 | 16.29 | 16.40 | 16.40 | 0.18% | 1,800 |
| Jul 8, 2026 | 16.13 | 16.38 | 16.13 | 16.37 | 16.37 | 1.36% | 2,210 |
| Jul 7, 2026 | 15.91 | 16.21 | 15.91 | 16.15 | 16.15 | 1.25% | 754 |
| Jul 6, 2026 | 15.99 | 16.02 | 15.94 | 15.95 | 15.95 | -0.50% | 1,240 |
| Jul 3, 2026 | 16.08 | 16.08 | 15.97 | 16.03 | 16.03 | -0.25% | 1,095 |
| Jul 2, 2026 | 15.60 | 16.07 | 15.60 | 16.07 | 16.07 | 2.95% | 3,930 |
| Jul 1, 2026 | 15.74 | 15.85 | 15.55 | 15.61 | 15.61 | -1.45% | 1,976 |
| Jun 30, 2026 | 15.76 | 15.84 | 15.74 | 15.84 | 15.84 | 0.51% | 1,090 |
| Jun 29, 2026 | 15.96 | 16.03 | 15.76 | 15.76 | 15.76 | -1.19% | 6,757 |