Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
At close: Jun 26, 2026
FRA:EVKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | -2.92% | - |
| May 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.19 | -1.16% | - |
| May 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | 2.98% | - |
| May 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.05 | -1.18% | - |
| May 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | -1.16% | - |
| May 11, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.24 | 8.18% | 50 |
| May 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.62 | - | - |
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.62 | -13.59% | - |
| May 6, 2026 | 8.55 | 9.20 | 8.55 | 9.20 | 8.81 | 7.60% | 4 |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.19 | 1.18% | - |
| May 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | 1.20% | - |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.00 | -1.18% | - |
| Apr 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | 0.60% | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.05 | 0.60% | - |
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.00 | - | - |
| Apr 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.00 | 0.60% | - |
| Apr 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | 2.47% | - |
| Apr 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.76 | -0.61% | - |
| Apr 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.81 | -6.86% | - |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.38 | 6.71% | 50 |
| Apr 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | 2.50% | - |