Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 8.30
+0.20 (2.47%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:EVKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2.47% | - |
| Apr 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Apr 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.86% | - |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 6.71% | 50 |
| Apr 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Apr 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -11.35% | - |
| Apr 13, 2026 | 8.35 | 9.25 | 8.35 | 9.25 | 9.25 | 12.80% | 9 |
| Apr 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Apr 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Mar 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| 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 |