Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
10.14
-0.10 (-0.99%)
Jul 17, 2025, 3:04 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 10.37 | 10.37 | 10.13 | 10.13 | - | -1.08% | 287 |
| Jul 16, 2025 | 9.88 | 10.24 | 9.88 | 10.24 | 10.24 | -0.50% | 458 |
| Jul 15, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | -0.27% | 660 |
| Jul 14, 2025 | 10.35 | 10.53 | 10.32 | 10.32 | 10.32 | -2.54% | 2,122 |
| Jul 11, 2025 | 10.40 | 10.68 | 10.40 | 10.59 | 10.59 | -0.07% | 4,512 |
| Jul 10, 2025 | 10.51 | 10.67 | 10.50 | 10.60 | 10.60 | 1.49% | 3,853 |
| Jul 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 232 |
| Jul 8, 2025 | 10.14 | 10.44 | 10.14 | 10.44 | 10.44 | 2.55% | 2,768 |
| Jul 7, 2025 | 10.10 | 10.18 | 10.04 | 10.18 | 10.18 | 0.69% | 569 |
| Jul 3, 2025 | 10.15 | 10.15 | 10.03 | 10.11 | 10.11 | -0.88% | 933 |
| Jul 2, 2025 | 10.29 | 10.40 | 10.20 | 10.20 | 10.20 | 0.49% | 787 |
| Jul 1, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -1.46% | 1,006 |
| Jun 30, 2025 | 10.31 | 10.37 | 10.27 | 10.30 | 10.30 | -3.74% | 2,213 |
| Jun 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.10% | 1,681 |
| Jun 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 398 |
| Jun 25, 2025 | 10.27 | 10.41 | 10.27 | 10.38 | 10.38 | -1.60% | 7,820 |
| Jun 24, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | -2.16% | 363 |
| Jun 23, 2025 | 10.72 | 10.78 | 10.72 | 10.78 | 10.78 | 3.85% | 569 |
| Jun 20, 2025 | 10.61 | 10.61 | 10.38 | 10.38 | 10.38 | -2.02% | 518 |
| Jun 18, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | -1.10% | 1,733 |
| Jun 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.87% | 250 |
| Jun 16, 2025 | 10.97 | 10.97 | 10.62 | 10.62 | 10.62 | -3.19% | 960 |
| Jun 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 324 |
| Jun 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.25% | 199 |
| Jun 11, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 0.76% | 695 |
| Jun 10, 2025 | 10.99 | 11.10 | 10.92 | 10.92 | 10.92 | -0.01% | 1,076 |
| Jun 9, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 321 |
| Jun 6, 2025 | 10.88 | 10.92 | 10.88 | 10.92 | 10.92 | -0.72% | 456 |
| Jun 5, 2025 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 0.73% | 300 |
| Jun 4, 2025 | 10.84 | 11.03 | 10.84 | 10.92 | 10.92 | 0.88% | 33,669 |
| Jun 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.60% | 570 |
| Jun 2, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.49% | 241 |
| May 30, 2025 | 10.88 | 11.05 | 10.88 | 11.05 | 11.05 | -0.99% | 360 |
| May 29, 2025 | 11.27 | 11.40 | 11.01 | 11.16 | 10.56 | -0.85% | 3,484 |
| May 28, 2025 | 11.34 | 11.41 | 11.26 | 11.26 | 10.65 | -0.83% | 2,313 |
| May 27, 2025 | 11.68 | 11.68 | 11.35 | 11.35 | 10.74 | 0.27% | 3,424 |
| May 23, 2025 | 11.30 | 11.39 | 11.30 | 11.32 | 10.71 | -1.53% | 3,066 |
| May 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.88 | - | 57 |
| May 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.88 | - | 94 |
| May 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.88 | - | 66 |
| May 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.88 | 3.20% | 798 |
| May 16, 2025 | 11.01 | 11.14 | 10.98 | 11.14 | 10.54 | -0.93% | 3,070 |
| May 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.64 | 2.08% | 122 |
| May 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.42 | -0.17% | 243 |
| May 13, 2025 | 11.00 | 11.04 | 11.00 | 11.04 | 10.44 | 0.87% | 15,193 |
| May 12, 2025 | 10.85 | 10.94 | 10.85 | 10.94 | 10.35 | -1.97% | 3,035 |
| May 9, 2025 | 11.22 | 11.31 | 11.15 | 11.16 | 10.56 | -0.13% | 736 |
| May 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.58 | -0.31% | 884 |
| May 7, 2025 | 11.27 | 11.27 | 11.21 | 11.21 | 10.61 | -3.36% | 633 |
| May 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.98 | 2.75% | 124 |