Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.51
-0.41 (-4.09%)
Jul 20, 2026, 4:00 PM EST
EVKIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.23 | 9.52 | 9.23 | 9.51 | 9.51 | -4.10% | 9,758 |
| Jul 17, 2026 | 9.77 | 9.92 | 9.63 | 9.92 | 9.92 | 3.01% | 5,887 |
| Jul 16, 2026 | 9.73 | 9.73 | 9.58 | 9.63 | 9.63 | -1.63% | 8,383 |
| Jul 15, 2026 | 9.52 | 9.80 | 9.32 | 9.79 | 9.79 | 0.17% | 273,211 |
| Jul 14, 2026 | 9.53 | 9.90 | 9.51 | 9.77 | 9.77 | 3.10% | 396,648 |
| Jul 13, 2026 | 9.48 | 9.50 | 9.41 | 9.48 | 9.48 | - | 1,244 |
| Jul 10, 2026 | 9.31 | 9.48 | 9.31 | 9.48 | 9.48 | 1.45% | 1,298 |
| Jul 9, 2026 | 9.42 | 9.42 | 9.35 | 9.35 | 9.34 | 0.78% | 1,185 |
| Jul 8, 2026 | 9.39 | 9.39 | 9.27 | 9.27 | 9.27 | 0.57% | 1,161 |
| Jul 7, 2026 | 9.22 | 9.41 | 9.22 | 9.22 | 9.22 | 1.15% | 735 |
| Jul 6, 2026 | 9.22 | 9.22 | 9.10 | 9.12 | 9.12 | 0.16% | 1,977 |
| Jul 2, 2026 | 9.18 | 9.31 | 9.10 | 9.10 | 9.10 | -0.11% | 2,776 |
| Jul 1, 2026 | 9.04 | 9.11 | 8.81 | 9.11 | 9.11 | 1.45% | 1,788 |
| Jun 30, 2026 | 8.74 | 8.98 | 8.74 | 8.98 | 8.98 | 2.91% | 1,576 |
| Jun 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -5.66% | 1,515 |
| Jun 26, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 3.87% | 1,638 |
| Jun 25, 2026 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | -1.60% | 2,614 |
| Jun 24, 2026 | 8.98 | 9.05 | 8.80 | 9.05 | 9.05 | 1.46% | 2,448 |
| Jun 23, 2026 | 8.93 | 9.05 | 8.92 | 8.92 | 8.92 | -1.55% | 1,270 |
| Jun 22, 2026 | 8.83 | 9.06 | 8.83 | 9.06 | 9.06 | 7.09% | 2,594 |
| Jun 18, 2026 | 8.68 | 8.83 | 8.46 | 8.46 | 8.46 | -5.58% | 38,039 |
| Jun 17, 2026 | 8.87 | 9.07 | 8.80 | 8.96 | 8.96 | 2.87% | 6,777 |
| Jun 16, 2026 | 8.96 | 8.98 | 8.71 | 8.71 | 8.71 | -4.13% | 1,322 |
| Jun 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.71% | 741 |
| Jun 12, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | 3.62% | 396 |
| Jun 11, 2026 | 9.02 | 9.32 | 8.83 | 8.83 | 8.83 | 0.80% | 9,224 |
| Jun 10, 2026 | 8.87 | 8.87 | 8.76 | 8.76 | 8.76 | -1.63% | 978 |
| Jun 9, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -0.99% | 891 |
| Jun 8, 2026 | 8.96 | 9.12 | 8.96 | 9.00 | 9.00 | -1.75% | 9,796 |
| Jun 5, 2026 | 9.12 | 9.18 | 9.12 | 9.16 | 9.16 | -7.41% | 16,138 |
| Jun 4, 2026 | 9.82 | 10.24 | 9.73 | 10.24 | 9.89 | 5.38% | 421 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.72 | 9.72 | 9.38 | -0.92% | 635 |
| Jun 2, 2026 | 9.74 | 10.01 | 9.74 | 9.81 | 9.47 | -0.61% | 1,175 |
| Jun 1, 2026 | 9.75 | 9.97 | 9.64 | 9.87 | 9.53 | -1.30% | 6,024 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 0.40% | 1,312 |
| May 28, 2026 | 9.56 | 9.96 | 9.56 | 9.96 | 9.61 | -2.16% | 5,280 |
| May 26, 2026 | 10.11 | 10.18 | 10.11 | 10.18 | 9.83 | 2.72% | 5,588 |
| May 22, 2026 | 10.00 | 10.09 | 9.91 | 9.91 | 9.57 | -0.90% | 3,175 |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | -1.09% | 1,209 |
| May 20, 2026 | 10.12 | 10.12 | 9.82 | 10.11 | 9.76 | - | 3,410 |
| May 19, 2026 | 10.12 | 10.17 | 10.11 | 10.11 | 9.76 | -4.08% | 1,603 |
| May 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.17 | 2.73% | 974 |
| May 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.90 | -3.75% | 1,121 |
| May 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.29 | 5.54% | 252 |
| May 12, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 9.75 | -2.79% | 1,009 |
| May 11, 2026 | 10.39 | 10.39 | 10.38 | 10.39 | 10.03 | 5.06% | 3,306 |
| May 8, 2026 | 10.01 | 10.15 | 9.89 | 9.89 | 9.55 | -0.10% | 8,471 |
| May 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | -3.32% | 1,261 |
| May 6, 2026 | 10.30 | 10.42 | 10.08 | 10.24 | 9.88 | -0.68% | 6,186 |
| May 4, 2026 | 10.40 | 10.41 | 10.31 | 10.31 | 9.95 | -0.10% | 2,542 |