Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Sep 18, 2026
FRA:EVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Sep 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Sep 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -6.77% | - |
| Sep 3, 2026 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | 6.67% | 2 |
| Sep 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Aug 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Aug 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Aug 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Aug 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Aug 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Aug 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Aug 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Aug 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Jul 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Jul 21, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 2.47% | 5 |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jul 15, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -1.26% | 100 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |