Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.37
+0.03 (0.36%)
Sep 12, 2025, 10:31 AM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.26 | 9.54 | 9.21 | 9.54 | 9.54 | 2.14% | 4,404 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.89% | 843 |
| Sep 10, 2025 | 9.32 | 9.45 | 9.32 | 9.42 | 9.42 | 1.87% | 3,880 |
| Sep 9, 2025 | 9.59 | 9.65 | 9.25 | 9.25 | 9.25 | -2.62% | 1,012 |
| Sep 8, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | 0.74% | 9,048 |
| Sep 5, 2025 | 9.40 | 9.49 | 9.34 | 9.43 | 9.43 | 3.29% | 6,913 |
| Sep 4, 2025 | 9.29 | 9.38 | 9.13 | 9.13 | 9.13 | -2.87% | 4,859 |
| Sep 3, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.42% | 1,015 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.22 | 9.44 | 9.44 | -1.67% | 2,002 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 1,495 |
| Aug 28, 2025 | 9.75 | 9.89 | 9.67 | 9.75 | 9.75 | 0.31% | 14,638 |
| Aug 27, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.72 | -0.21% | 39,431 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.74 | 9.74 | 9.74 | -2.47% | 40,861 |
| Aug 25, 2025 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 1.19% | 420 |
| Aug 22, 2025 | 9.93 | 10.09 | 9.75 | 9.87 | 9.87 | - | 30,346 |
| Aug 21, 2025 | 9.86 | 9.87 | 9.83 | 9.87 | 9.87 | -1.30% | 3,460 |
| Aug 20, 2025 | 9.89 | 10.00 | 9.78 | 10.00 | 10.00 | 3.15% | 47,110 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 0.36% | 1,221 |
| Aug 18, 2025 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | 1.47% | 829 |
| Aug 15, 2025 | 9.75 | 9.78 | 9.52 | 9.52 | 9.52 | -1.30% | 2,192 |
| Aug 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.06% | 336 |
| Aug 13, 2025 | 9.57 | 9.69 | 9.45 | 9.45 | 9.45 | -1.46% | 1,104 |
| Aug 12, 2025 | 9.56 | 9.66 | 9.47 | 9.59 | 9.59 | -1.42% | 1,839 |
| Aug 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.39% | 651 |
| Aug 8, 2025 | 9.80 | 9.97 | 9.69 | 9.69 | 9.69 | -0.09% | 1,032 |
| Aug 7, 2025 | 9.64 | 9.75 | 9.64 | 9.70 | 9.70 | 3.29% | 1,178 |
| Aug 6, 2025 | 9.57 | 9.78 | 9.39 | 9.39 | 9.39 | -1.99% | 5,485 |
| Aug 5, 2025 | 9.56 | 9.68 | 9.55 | 9.58 | 9.58 | 0.01% | 5,965 |
| Aug 4, 2025 | 9.45 | 9.65 | 9.45 | 9.58 | 9.58 | 3.79% | 3,816 |
| Aug 1, 2025 | 9.59 | 9.59 | 9.23 | 9.23 | 9.23 | -8.16% | 3,996 |
| Jul 31, 2025 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | -1.30% | 681 |
| Jul 30, 2025 | 10.31 | 10.31 | 10.18 | 10.18 | 10.18 | -1.18% | 2,064 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.22 | 10.30 | 10.30 | -1.11% | 364 |
| Jul 28, 2025 | 10.35 | 10.42 | 10.35 | 10.42 | 10.42 | -1.57% | 382 |
| Jul 25, 2025 | 10.55 | 10.80 | 10.55 | 10.59 | 10.59 | -0.29% | 1,104 |
| Jul 24, 2025 | 10.60 | 10.76 | 10.53 | 10.62 | 10.62 | 1.02% | 3,497 |
| Jul 23, 2025 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | 2.04% | 564 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 335 |
| Jul 21, 2025 | 10.29 | 10.80 | 10.29 | 10.80 | 10.80 | 4.35% | 3,488 |
| Jul 18, 2025 | 10.44 | 10.44 | 10.29 | 10.35 | 10.35 | 2.07% | 10,061 |
| Jul 17, 2025 | 10.37 | 10.37 | 10.06 | 10.14 | 10.14 | -0.99% | 9,437 |
| 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 |