Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:EVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 9, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 150 |
| Jul 8, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 2.63% | 250 |
| Jul 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jul 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -8.88% | - |
| Jul 2, 2026 | 7.45 | 8.45 | 7.45 | 8.45 | 8.45 | 11.92% | 500 |
| Jul 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Jun 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jun 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Jun 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jun 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.64% | - |
| Jun 17, 2026 | 7.40 | 8.30 | 7.40 | 8.30 | 8.30 | 10.67% | 100 |
| Jun 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Jun 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jun 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jun 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -11.52% | - |
| Jun 8, 2026 | 7.40 | 8.25 | 7.40 | 8.25 | 8.25 | 10.74% | 82 |
| Jun 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.51% | - |
| Jun 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | -9.32% | - |
| Jun 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.71 | -0.62% | - |
| Jun 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.76 | 2.53% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.57 | -2.47% | - |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.76 | - | - |
| May 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.76 | -1.82% | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | 0.61% | - |
| May 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | 0.61% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.81 | 1.24% | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.71 | - | - |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.71 | -12.97% | - |
| May 20, 2026 | 8.45 | 9.25 | 8.45 | 9.25 | 8.86 | 10.12% | 41 |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.05 | 1.20% | - |