Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 7.55
+0.35 (4.86%)
At close: Mar 27, 2026
FRA:EVKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Mar 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Mar 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Mar 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Mar 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Mar 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Mar 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | - |
| Mar 6, 2026 | 6.65 | 7.45 | 6.65 | 7.45 | 7.45 | 1.36% | 307 |
| Mar 5, 2026 | 6.50 | 7.35 | 6.50 | 7.35 | 7.35 | 16.67% | 150 |
| Mar 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Mar 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Mar 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Feb 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.33% | - |
| Feb 17, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 4.64% | 40 |
| Feb 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 13, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | 500 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Feb 11, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 10.07% | 300 |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 9, 2026 | 7.10 | 7.55 | 7.10 | 7.55 | 7.55 | 9.42% | 13 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | - |
| Feb 2, 2026 | 6.10 | 6.80 | 6.10 | 6.80 | 6.80 | 11.48% | 200 |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.79% | - |
| Jan 26, 2026 | 6.25 | 6.95 | 6.25 | 6.95 | 6.95 | 11.20% | 500 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -12.95% | - |