Evonik Industries AG (EVKIF)
OTCMKTS
· Delayed Price · Currency is USD
22.00
+2.00 (10.00%)
May 15, 2025, 4:00 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | - |
| Mar 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | - |
| Mar 25, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | - |
| Mar 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -7.02% | 290 |
| Mar 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 19, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 2.56% | 2,411 |
| Mar 17, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.56% | 131 |
| Mar 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 390 |
| Mar 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6 |
| Mar 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.03% | 3,100 |
| Mar 6, 2025 | 24.50 | 24.50 | 23.07 | 23.07 | 23.07 | 2.31% | 458 |