Evonik Industries AG (EVKIF)
OTCMKTS · Delayed Price · Currency is USD
17.30
-0.25 (-1.42%)
Oct 8, 2025, 3:48 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.13% | 102 |
| Oct 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.18% | 109 |
| Oct 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Oct 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Oct 1, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Sep 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Sep 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 4 |
| Sep 26, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Sep 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 100 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.52 | 17.52 | 17.52 | -8.90% | 554 |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.76% | 1,464 |
| Sep 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | 25 |
| Sep 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | 26 |
| Sep 15, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | 1 |
| Sep 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 2.14% | 420 |
| Sep 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Sep 4, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Sep 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Sep 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 27, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | 1 |
| Aug 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | 25 |
| Aug 20, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -6.47% | 179 |
| Aug 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 13 |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 11, 2025 | 21.75 | 21.75 | 20.70 | 20.70 | 20.70 | -6.84% | 1,513 |
| Aug 8, 2025 | 20.44 | 22.22 | 20.44 | 22.22 | 22.22 | 7.08% | 10,350 |
| Aug 7, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 5 |
| Aug 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 15 |
| Aug 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 10 |
| Aug 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 10 |
| Aug 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 5 |
| Jul 31, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jul 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jul 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |