Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.86
-0.25 (-2.43%)
Apr 14, 2026, 3:18 PM EST
EVKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.09 | 10.09 | 9.86 | 9.86 | - | -2.43% | 703 |
| Apr 13, 2026 | 10.01 | 10.27 | 10.01 | 10.10 | 10.10 | 1.46% | 2,796 |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.35% | 1,768 |
| Apr 8, 2026 | 9.64 | 9.99 | 9.31 | 9.99 | 9.99 | 0.71% | 1,782 |
| Apr 7, 2026 | 9.61 | 9.92 | 9.61 | 9.92 | 9.92 | 4.75% | 852 |
| Apr 6, 2026 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | -0.11% | 1,576 |
| Apr 2, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 1.28% | 447 |
| Apr 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.59% | 1,585 |
| Mar 31, 2026 | 9.68 | 9.84 | 9.68 | 9.81 | 9.81 | 3.37% | 3,589 |
| Mar 30, 2026 | 9.46 | 9.70 | 9.46 | 9.49 | 9.49 | 0.74% | 3,017 |
| Mar 27, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.42 | 6.80% | 1,712 |
| Mar 26, 2026 | 8.97 | 8.98 | 8.82 | 8.82 | 8.82 | -1.44% | 2,511 |
| Mar 25, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 6.03% | 1,229 |
| Mar 24, 2026 | 8.44 | 8.61 | 8.44 | 8.44 | 8.44 | -1.97% | 1,519 |
| Mar 23, 2026 | 8.21 | 8.61 | 8.21 | 8.61 | 8.61 | 2.87% | 1,164 |
| Mar 20, 2026 | 7.83 | 8.40 | 7.83 | 8.37 | 8.37 | -1.06% | 3,707 |
| Mar 19, 2026 | 8.11 | 8.47 | 8.11 | 8.46 | 8.46 | -2.31% | 2,054 |
| Mar 18, 2026 | 8.27 | 8.66 | 8.27 | 8.66 | 8.66 | 1.29% | 1,589 |
| Mar 17, 2026 | 8.31 | 8.56 | 8.31 | 8.55 | 8.55 | 0.59% | 2,414 |
| Mar 16, 2026 | 8.25 | 8.50 | 8.05 | 8.50 | 8.50 | 4.42% | 2,759 |
| Mar 13, 2026 | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | -1.57% | 2,168 |
| Mar 12, 2026 | 8.22 | 8.33 | 8.07 | 8.27 | 8.27 | 1.72% | 4,946 |
| Mar 11, 2026 | 8.59 | 8.65 | 8.10 | 8.13 | 8.13 | 0.25% | 2,494 |
| Mar 10, 2026 | 8.04 | 8.28 | 8.04 | 8.11 | 8.11 | -3.34% | 3,201 |
| Mar 9, 2026 | 7.93 | 8.39 | 7.77 | 8.39 | 8.39 | 2.44% | 5,120 |
| Mar 6, 2026 | 7.99 | 8.19 | 7.94 | 8.19 | 8.19 | 2.37% | 2,781 |
| Mar 5, 2026 | 8.01 | 8.29 | 7.96 | 8.00 | 8.00 | -1.23% | 6,839 |
| Mar 4, 2026 | 8.09 | 8.19 | 8.09 | 8.10 | 8.10 | 1.89% | 21,226 |
| Mar 3, 2026 | 8.08 | 8.10 | 7.74 | 7.95 | 7.95 | -4.39% | 4,084 |
| Mar 2, 2026 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | 0.30% | 938 |
| Feb 27, 2026 | 8.85 | 8.92 | 8.29 | 8.29 | 8.29 | -6.33% | 3,246 |
| Feb 26, 2026 | 8.79 | 8.89 | 8.79 | 8.85 | 8.85 | -0.56% | 2,130 |
| Feb 25, 2026 | 8.82 | 8.91 | 8.70 | 8.90 | 8.90 | 1.02% | 4,649 |
| Feb 24, 2026 | 9.04 | 9.06 | 8.79 | 8.81 | 8.81 | -3.93% | 4,023 |
| Feb 23, 2026 | 8.95 | 9.17 | 8.95 | 9.17 | 9.17 | 2.46% | 1,056 |
| Feb 20, 2026 | 8.93 | 9.15 | 8.91 | 8.95 | 8.95 | -0.83% | 4,658 |
| Feb 19, 2026 | 8.96 | 9.10 | 8.95 | 9.03 | 9.03 | -0.72% | 16,244 |
| Feb 18, 2026 | 9.16 | 9.23 | 9.09 | 9.09 | 9.09 | -0.76% | 4,542 |
| Feb 17, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | -2.03% | 876 |
| Feb 13, 2026 | 9.32 | 9.38 | 9.32 | 9.35 | 9.35 | -1.79% | 2,529 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.45 | 9.52 | 9.52 | 0.21% | 3,361 |
| Feb 11, 2026 | 9.45 | 9.65 | 9.45 | 9.50 | 9.50 | 1.39% | 3,860 |
| Feb 10, 2026 | 8.96 | 9.45 | 8.96 | 9.37 | 9.37 | 6.84% | 6,736 |
| Feb 9, 2026 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | 0.75% | 654 |
| Feb 6, 2026 | 8.91 | 8.91 | 8.71 | 8.71 | 8.71 | 1.16% | 1,581 |
| Feb 5, 2026 | 8.64 | 8.77 | 8.57 | 8.61 | 8.61 | 3.05% | 9,891 |
| Feb 4, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 6.91% | 1,576 |
| Feb 3, 2026 | 7.73 | 7.81 | 7.73 | 7.81 | 7.81 | 0.64% | 2,013 |
| Feb 2, 2026 | 7.76 | 7.85 | 7.74 | 7.76 | 7.76 | - | 3,356 |
| Jan 30, 2026 | 7.78 | 7.85 | 7.63 | 7.76 | 7.76 | - | 5,670 |