Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 6.25
+0.10 (1.63%)
At close: Dec 1, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Nov 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Nov 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 100 |
| Oct 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 200 |
| Oct 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |