Evonik Industries AG (EVKIY)
OTCMKTS
· Delayed Price · Currency is USD
10.78
-0.47 (-4.19%)
Apr 24, 2025, 12:17 PM EDT
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 69 |
| Apr 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.72% | 231 |
| Apr 21, 2025 | 10.26 | 11.06 | 10.26 | 11.06 | 11.06 | 0.18% | 798 |
| Apr 17, 2025 | 10.32 | 11.07 | 10.32 | 11.04 | 11.04 | 6.01% | 1,873 |
| Apr 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.26% | 954 |
| Apr 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.87% | 1,073 |
| Apr 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 6.50% | 478 |
| Apr 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 561 |
| Apr 10, 2025 | 10.16 | 10.50 | 9.63 | 10.10 | 10.10 | -11.64% | 4,153 |
| Apr 9, 2025 | 9.68 | 11.43 | 9.68 | 11.43 | 11.43 | 14.30% | 1,992 |
| Apr 8, 2025 | 10.03 | 10.03 | 9.64 | 10.00 | 10.00 | -2.06% | 3,621 |
| Apr 7, 2025 | 9.94 | 10.21 | 9.94 | 10.21 | 10.21 | 0.01% | 1,873 |
| Apr 4, 2025 | 10.38 | 10.38 | 9.75 | 10.21 | 10.21 | -5.99% | 1,955 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 145 |
| Apr 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.23% | 296 |
| Apr 1, 2025 | 10.80 | 10.80 | 10.52 | 10.52 | 10.52 | -1.68% | 1,138 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.38% | 641 |
| Mar 28, 2025 | 11.03 | 11.08 | 10.85 | 10.85 | 10.85 | -2.16% | 8,561 |
| Mar 27, 2025 | 11.26 | 11.26 | 11.09 | 11.09 | 11.09 | 0.27% | 569 |
| Mar 26, 2025 | 11.21 | 11.25 | 11.06 | 11.06 | 11.06 | -2.60% | 1,509 |
| Mar 25, 2025 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 3.98% | 217 |
| Mar 24, 2025 | 11.06 | 11.25 | 10.92 | 10.92 | 10.92 | -3.62% | 933 |
| Mar 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.61% | 1,894 |
| Mar 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -4.64% | 521 |
| Mar 19, 2025 | 11.89 | 11.96 | 11.74 | 11.96 | 11.96 | -0.37% | 2,128 |
| Mar 18, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 2.00% | 1,566 |
| Mar 17, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 4.04% | 355 |
| Mar 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 320 |
| Mar 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.93% | 650 |
| Mar 12, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.80% | 1,064 |
| Mar 11, 2025 | 11.37 | 11.46 | 11.00 | 11.44 | 11.44 | -0.28% | 1,194 |
| Mar 10, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% | 321 |
| Mar 7, 2025 | 11.81 | 11.95 | 11.50 | 11.50 | 11.50 | -4.17% | 5,751 |
| Mar 6, 2025 | 11.95 | 12.33 | 11.80 | 12.00 | 12.00 | 7.14% | 8,312 |
| Mar 5, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 13.82% | 1,474 |
| Mar 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 83 |
| Mar 3, 2025 | 10.33 | 10.33 | 9.84 | 9.84 | 9.84 | -0.66% | 838 |
| Feb 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.60% | 5,499 |
| Feb 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.09% | 390 |
| Feb 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | 819 |
| Feb 25, 2025 | 10.09 | 10.17 | 10.09 | 10.17 | 10.17 | -0.68% | 721 |
| Feb 24, 2025 | 10.13 | 10.24 | 10.13 | 10.24 | 10.24 | 3.12% | 3,077 |
| Feb 21, 2025 | 9.79 | 9.93 | 9.79 | 9.93 | 9.93 | 2.39% | 446 |
| Feb 20, 2025 | 9.96 | 9.96 | 9.70 | 9.70 | 9.70 | 0.56% | 1,448 |
| Feb 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -4.84% | 426 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.37% | 652 |
| Feb 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.39% | 311 |
| Feb 13, 2025 | 10.24 | 10.29 | 9.96 | 10.14 | 10.14 | 1.25% | 1,505 |
| Feb 12, 2025 | 9.94 | 10.25 | 9.81 | 10.01 | 10.01 | 2.98% | 1,171 |
| Feb 11, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.72 | -2.61% | 1,284 |