Evonik Industries AG (EVKIY)
OTCMKTS
· Delayed Price · Currency is USD
10.92
0.00 (-0.01%)
Jun 10, 2025, 3:45 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 10.96 | 11.29 | 10.96 | 11.29 | 10.68 | 0.18% | 4,936 |
| May 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 10.67 | - | 203 |
| May 1, 2025 | 11.06 | 11.27 | 11.06 | 11.27 | 10.67 | -2.93% | 485 |
| Apr 30, 2025 | 11.08 | 11.61 | 11.08 | 11.61 | 10.99 | 3.29% | 1,137 |
| Apr 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.64 | 1.67% | 1,400 |
| Apr 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.46 | - | 124 |
| Apr 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.46 | 2.56% | 333 |
| Apr 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.20 | -4.19% | 221 |
| Apr 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.65 | - | 69 |
| Apr 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.65 | 1.72% | 231 |
| Apr 21, 2025 | 10.26 | 11.06 | 10.26 | 11.06 | 10.47 | 0.18% | 798 |
| Apr 17, 2025 | 10.32 | 11.07 | 10.32 | 11.04 | 10.45 | 6.01% | 1,873 |
| Apr 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 9.86 | -2.26% | 954 |
| Apr 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.08 | -2.87% | 1,073 |
| Apr 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.38 | 6.50% | 478 |
| Apr 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.75 | 1.98% | 561 |
| Apr 10, 2025 | 10.16 | 10.50 | 9.63 | 10.10 | 9.56 | -11.64% | 4,153 |
| Apr 9, 2025 | 9.68 | 11.43 | 9.68 | 11.43 | 10.82 | 14.30% | 1,992 |
| Apr 8, 2025 | 10.03 | 10.03 | 9.64 | 10.00 | 9.46 | -2.06% | 3,621 |
| Apr 7, 2025 | 9.94 | 10.21 | 9.94 | 10.21 | 9.66 | 0.01% | 1,873 |
| Apr 4, 2025 | 10.38 | 10.38 | 9.75 | 10.21 | 9.66 | -5.99% | 1,955 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.28 | - | 145 |
| Apr 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.28 | 3.23% | 296 |
| Apr 1, 2025 | 10.80 | 10.80 | 10.52 | 10.52 | 9.96 | -1.68% | 1,138 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.13 | -1.38% | 641 |
| Mar 28, 2025 | 11.03 | 11.08 | 10.85 | 10.85 | 10.27 | -2.16% | 8,561 |