Skip to main content
logo
Evonik Industries AG (LON:0QDS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.40
-0.12 (-0.75%)
At close: Aug 4, 2025

Perficient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202516.4616.5716.3016.4016.40-0.75%461,981
Aug 1, 202517.2017.3016.3016.5216.52-5.93%454,134
Jul 31, 202517.6417.8217.4717.5617.56-0.89%242,781
Jul 30, 202517.7517.8817.6417.7217.72-0.50%76,629
Jul 29, 202517.8517.9617.7417.8117.81-0.48%55,308
Jul 28, 202518.3118.3217.7417.9017.90-0.52%200,012
Jul 25, 202517.9218.0917.8417.9917.99-0.66%189,635
Jul 24, 202518.1918.2517.9418.1118.110.84%928,235
Jul 23, 202517.9618.0717.8917.9617.961.58%95,729
Jul 22, 202517.6017.7617.4017.6817.680.33%105,850
Jul 21, 202517.6017.8017.5817.6217.620.11%51,044
Jul 18, 202517.6417.7517.5717.6017.600.06%54,431
Jul 17, 202517.6117.7317.4817.5917.590.63%170,307
Jul 16, 202517.6717.8717.4017.4817.48-1.96%79,492
Jul 15, 202517.7817.9017.6617.8317.830.06%128,805
Jul 14, 202517.7318.0117.7217.8217.82-1.12%56,313
Jul 11, 202518.0118.1117.8918.0218.020.78%411,703
Jul 10, 202517.8618.1517.7917.8817.88-0.27%809,630
Jul 9, 202517.7318.0017.5917.9317.932.04%312,884
Jul 8, 202517.2017.7317.1717.5717.572.39%54,274
Jul 7, 202517.2017.2417.1217.1617.160.26%195,341
Jul 4, 202517.2517.3117.0517.1217.12-1.22%187,149
Jul 3, 202517.5517.7017.2517.3317.33-0.48%389,806
Jul 2, 202517.4217.5117.2517.4117.411.30%173,417
Jul 1, 202517.3317.5217.1117.1917.19-2.49%246,399
Jun 30, 202518.4018.4017.5017.6217.62-3.88%635,066
Jun 27, 202517.8618.4217.8418.3418.342.72%246,444
Jun 26, 202517.9617.9717.8017.8517.85-0.54%127,551
Jun 25, 202518.3218.3217.8817.9517.95-1.97%349,884
Jun 24, 202518.2518.4018.1918.3118.311.70%961,874
Jun 23, 202517.9418.1217.8818.0018.00-1.06%62,067
Jun 20, 202518.2418.3018.0818.1918.19-0.27%68,777
Jun 19, 202518.3218.4318.1718.2418.24-1.01%1,164,048
Jun 18, 202518.6118.6818.3618.4318.43-1.58%233,080
Jun 17, 202518.6718.8218.6218.7318.73-0.17%169,916
Jun 16, 202518.6518.8118.5618.7618.760.30%135,790
Jun 13, 202518.5018.8118.3618.7018.70-1.05%127,199
Jun 12, 202518.8418.9918.7518.9018.90-1.50%118,930
Jun 11, 202519.3619.4319.0019.1919.19-0.17%994,326
Jun 10, 202519.1619.3919.1319.2219.220.21%144,298
Jun 9, 202519.1419.2219.1119.1819.180.27%46,613
Jun 6, 202519.0719.2319.0919.1319.13-0.18%1,150,852
Jun 5, 202519.1519.2219.0219.1619.160.50%141,507
Jun 4, 202519.1619.2618.9319.0719.070.83%73,162
Jun 3, 202518.9419.0418.8218.9118.910.16%1,710,337
Jun 2, 202518.9118.9918.7718.8818.88-1.68%3,770,377
May 30, 202519.0819.3619.0219.2019.200.68%199,578
May 29, 202519.2019.2118.8519.0719.07-6.67%297,761
May 28, 202520.5520.6220.0220.4319.26-1.00%414,858
May 27, 202520.4220.7620.3420.6419.451.28%617,829