Evonik Industries AG (EVKIF)
OTCMKTS
· Delayed Price · Currency is USD
20.00
-1.15 (-5.44%)
Jun 5, 2025, 8:00 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jun 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 53 |
| Jun 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 53 |
| Jun 4, 2025 | 21.65 | 21.65 | 21.15 | 21.15 | 21.15 | -8.64% | 3,000 |
| Jun 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Jun 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 40 |
| May 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 1 |
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 25 |
| May 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 5.23% | 2,000 |
| May 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.38% | 1,488 |
| May 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 6.38% | 280 |
| May 7, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 53 |
| May 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| May 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| May 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| May 1, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -3.96% | 193 |
| Apr 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 2,411 |
| Apr 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 25 |
| Apr 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.48% | 1,000 |
| Apr 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 110 |
| Apr 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.96% | 200 |
| Apr 7, 2025 | 18.47 | 19.81 | 18.47 | 19.81 | 19.81 | -3.53% | 1,430 |
| Apr 4, 2025 | 20.60 | 20.60 | 20.53 | 20.53 | 20.53 | -6.66% | 379 |
| Apr 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.99% | 100 |
| Apr 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - | - |
| Apr 1, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - | - |
| Mar 31, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -4.25% | 6,500 |
| Mar 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 3,463 |