Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 7.20
-0.10 (-1.37%)
Last updated: Feb 20, 2026, 8:00 AM CET
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 10.32% | 10 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Jan 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Jan 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.97% | - |
| Jan 5, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 9.52% | 20 |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Dec 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Dec 19, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 200 |
| Dec 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Dec 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Dec 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Dec 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |