Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.87
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.9310.099.759.879.87-30,346
Aug 21, 20259.869.879.839.879.87-1.30%3,460
Aug 20, 20259.8910.009.7810.0010.003.15%47,110
Aug 19, 20259.859.859.709.709.700.36%1,221
Aug 18, 20259.619.669.619.669.661.47%829
Aug 15, 20259.759.789.529.529.52-1.30%2,192
Aug 14, 20259.659.659.659.659.652.06%336
Aug 13, 20259.579.699.459.459.45-1.46%1,104
Aug 12, 20259.569.669.479.599.59-1.42%1,839
Aug 11, 20259.739.739.739.739.730.39%651
Aug 8, 20259.809.979.699.699.69-0.09%1,032
Aug 7, 20259.649.759.649.709.703.29%1,178
Aug 6, 20259.579.789.399.399.39-1.99%5,485
Aug 5, 20259.569.689.559.589.580.01%5,965
Aug 4, 20259.459.659.459.589.583.79%3,816
Aug 1, 20259.599.599.239.239.23-8.16%3,996
Jul 31, 202510.0910.0910.0510.0510.05-1.30%681
Jul 30, 202510.3110.3110.1810.1810.18-1.18%2,064
Jul 29, 202510.3010.3010.2210.3010.30-1.11%364
Jul 28, 202510.3510.4210.3510.4210.42-1.57%382
Jul 25, 202510.5510.8010.5510.5910.59-0.29%1,104
Jul 24, 202510.6010.7610.5310.6210.621.02%3,497
Jul 23, 202510.5610.5610.5110.5110.512.04%564
Jul 22, 202510.3010.3010.3010.3010.30-4.63%335
Jul 21, 202510.2910.8010.2910.8010.804.35%3,488
Jul 18, 202510.4410.4410.2910.3510.352.07%10,061
Jul 17, 202510.3710.3710.0610.1410.14-0.99%9,437
Jul 16, 20259.8810.249.8810.2410.24-0.50%458
Jul 15, 202510.2610.2910.2610.2910.29-0.27%660
Jul 14, 202510.3510.5310.3210.3210.32-2.54%2,122
Jul 11, 202510.4010.6810.4010.5910.59-0.07%4,512
Jul 10, 202510.5110.6710.5010.6010.601.49%3,853
Jul 9, 202510.4410.4410.4410.4410.44-232
Jul 8, 202510.1410.4410.1410.4410.442.55%2,768
Jul 7, 202510.1010.1810.0410.1810.180.69%569
Jul 3, 202510.1510.1510.0310.1110.11-0.88%933
Jul 2, 202510.2910.4010.2010.2010.200.49%787
Jul 1, 202510.2610.2610.1510.1510.15-1.46%1,006
Jun 30, 202510.3110.3710.2710.3010.30-3.74%2,213
Jun 27, 202510.7010.7010.7010.7010.703.10%1,681
Jun 26, 202510.3810.3810.3810.3810.38-398
Jun 25, 202510.2710.4110.2710.3810.38-1.60%7,820
Jun 24, 202510.5410.5510.5410.5510.55-2.16%363
Jun 23, 202510.7210.7810.7210.7810.783.85%569
Jun 20, 202510.6110.6110.3810.3810.38-2.02%518
Jun 18, 202510.5510.5910.5510.5910.59-1.10%1,733
Jun 17, 202510.7110.7110.7110.7110.710.87%250
Jun 16, 202510.9710.9710.6210.6210.62-3.19%960
Jun 13, 202510.9710.9710.9710.9710.97-324
Jun 12, 202510.9710.9710.9710.9710.97-0.25%199