Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.82	16.19	15.80	16.09	16.09	1.98%	1,774,514
Feb 10, 2026	15.42	15.91	15.36	15.77	15.77	6.37%	203,894
Feb 9, 2026	14.88	14.99	14.72	14.83	14.83	0.16%	29,084
Feb 6, 2026	14.56	14.96	14.50	14.80	14.80	3.60%	914,255
Feb 5, 2026	14.23	14.72	14.05	14.29	14.29	1.37%	1,076,344
Feb 4, 2026	13.43	14.26	13.36	14.10	14.10	6.25%	748,278
Feb 3, 2026	13.32	13.35	13.12	13.27	13.27	1.82%	64,423
Feb 2, 2026	13.12	13.26	12.96	13.03	13.03	-0.06%	136,948
Jan 30, 2026	12.98	13.11	12.93	13.04	13.04	0.44%	579,711
Jan 29, 2026	13.07	13.19	12.91	12.98	12.98	0.12%	661,144
Jan 28, 2026	12.83	13.01	12.81	12.97	12.96	-0.48%	1,442,979
Jan 27, 2026	13.19	13.20	12.94	13.03	13.03	-1.06%	207,042
Jan 26, 2026	13.26	13.26	13.10	13.17	13.17	0.24%	100,375
Jan 23, 2026	13.22	13.25	13.04	13.14	13.14	-1.17%	163,887
Jan 22, 2026	13.15	13.35	13.00	13.29	13.29	2.64%	147,776
Jan 21, 2026	12.51	12.99	12.49	12.95	12.95	2.00%	95,451
Jan 20, 2026	12.75	12.80	12.58	12.70	12.70	-0.86%	1,173,629
Jan 19, 2026	12.88	12.94	12.73	12.81	12.81	-2.39%	442,101
Jan 16, 2026	13.48	13.48	13.04	13.12	13.12	-2.21%	92,163
Jan 15, 2026	13.36	13.53	13.32	13.42	13.42	0.92%	1,920,212
Jan 14, 2026	13.14	13.37	13.11	13.30	13.30	1.36%	1,080,207
Jan 13, 2026	13.15	13.21	13.01	13.12	13.12	0.36%	108,834
Jan 12, 2026	13.33	13.37	12.98	13.07	13.07	-1.71%	128,167
Jan 9, 2026	13.14	13.40	13.08	13.30	13.30	2.22%	122,459
Jan 8, 2026	13.23	13.27	12.88	13.01	13.01	-2.68%	352,786
Jan 7, 2026	13.30	13.56	13.17	13.37	13.37	-0.57%	348,863
Jan 6, 2026	13.49	13.59	13.24	13.44	13.44	0.09%	88,401
Jan 5, 2026	13.57	13.74	13.23	13.43	13.43	1.38%	578,729
Jan 2, 2026	13.38	13.41	13.20	13.25	13.25	-0.14%	48,580
Dec 30, 2025	13.25	13.36	13.22	13.27	13.27	0.08%	21,342
Dec 29, 2025	13.17	13.39	13.15	13.26	13.26	0.44%	119,485
Dec 23, 2025	13.15	13.25	13.10	13.20	13.20	0.52%	75,513
Dec 22, 2025	13.16	13.21	13.02	13.13	13.13	-0.48%	47,105
Dec 19, 2025	13.24	13.28	13.08	13.19	13.19	-0.32%	141,561
Dec 18, 2025	13.25	13.29	13.15	13.24	13.24	-0.30%	68,583
Dec 17, 2025	13.25	13.31	13.10	13.28	13.28	-0.18%	247,266
Dec 16, 2025	13.13	13.41	13.10	13.30	13.30	1.02%	81,260
Dec 15, 2025	13.24	13.29	13.11	13.17	13.17	-0.70%	1,412,006
Dec 12, 2025	13.28	13.35	13.20	13.26	13.26	2.27%	875,608
Dec 11, 2025	12.87	13.26	12.82	12.96	12.96	0.73%	398,874
Dec 10, 2025	12.91	12.97	12.83	12.87	12.87	0.05%	238,622
Dec 9, 2025	12.86	12.95	12.81	12.86	12.86	0.30%	194,534
Dec 8, 2025	12.92	13.00	12.80	12.83	12.83	-0.89%	1,115,864
Dec 5, 2025	12.80	13.00	12.79	12.94	12.94	1.01%	40,658
Dec 4, 2025	12.84	12.87	12.73	12.81	12.81	-0.29%	868,416
Dec 3, 2025	13.01	13.09	12.76	12.85	12.85	-1.52%	103,781
Dec 2, 2025	12.94	13.19	12.88	13.05	13.04	-1.05%	484,189
Dec 1, 2025	13.31	13.33	13.13	13.18	13.18	-0.05%	641,559
Nov 28, 2025	13.12	13.27	13.04	13.19	13.19	-0.91%	137,798
Nov 27, 2025	13.23	13.33	13.21	13.31	13.31	0.60%	54,372