Evonik Industries AG (FRA:EVKA)
Germany · Delayed Price · Currency is EUR 11.10
+1.00 (9.90%)
At close: Oct 23, 2026
FRA:EVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.95 | 11.10 | 9.95 | 11.10 | 11.10 | 9.90% | 500 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -8.33% | 50 |
| Oct 5, 2026 | 9.95 | 10.80 | 9.95 | 10.80 | 10.80 | 8.54% | 50 |
| Oct 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Oct 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Sep 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Sep 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.52% | - |
| Sep 28, 2026 | 9.35 | 10.50 | 9.35 | 10.50 | 10.50 | 20.69% | 11 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.94% | - |
| Sep 23, 2026 | 8.60 | 9.45 | 8.60 | 9.45 | 9.45 | 13.17% | 5,930 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| 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% | - |