Evonik Industries AG (EVKIF)
OTCMKTS
· Delayed Price · Currency is USD
24.00
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 9.47% | 776 |
| Mar 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.19% | 250 |
| Feb 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.59% | 3,732 |
| Feb 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 10 |
| Feb 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 619 |
| Feb 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 580 |
| Feb 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 50 |
| Feb 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 16,703 |
| Feb 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 300 |
| Jan 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 13.40% | 3,304 |
| Jan 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 5,236 |
| Jan 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 13, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jan 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -8.29% | 1,759 |
| Jan 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 60 |
| Jan 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 27, 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 7.69% | 450 |
| Dec 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |