Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
11.25
+0.96 (9.33%)
Sep 25, 2026, 3:15 PM EST
EVKIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.24 | 11.25 | 10.96 | 10.96 | - | 6.51% | 2,500 |
| Sep 24, 2026 | 10.38 | 10.43 | 10.29 | 10.29 | 10.29 | 0.07% | 3,420 |
| Sep 23, 2026 | 10.27 | 10.44 | 10.12 | 10.28 | 10.28 | 1.71% | 6,763 |
| Sep 22, 2026 | 9.99 | 10.44 | 9.93 | 10.11 | 10.11 | 1.61% | 142,899 |
| Sep 21, 2026 | 10.06 | 10.34 | 9.81 | 9.95 | 9.95 | 2.47% | 181,044 |
| Sep 18, 2026 | 9.96 | 10.13 | 9.71 | 9.71 | 9.71 | -2.75% | 5,487 |
| Sep 17, 2026 | 9.92 | 9.99 | 9.77 | 9.99 | 9.99 | -3.43% | 1,067 |
| Sep 16, 2026 | 9.86 | 10.34 | 9.85 | 10.34 | 10.34 | 3.59% | 4,950 |
| Sep 15, 2026 | 10.05 | 10.22 | 9.98 | 9.98 | 9.98 | -0.62% | 4,449 |
| Sep 14, 2026 | 10.33 | 10.50 | 10.04 | 10.04 | 10.04 | -2.39% | 2,983 |
| Sep 11, 2026 | 10.24 | 10.38 | 10.24 | 10.29 | 10.29 | -2.37% | 4,232 |
| Sep 10, 2026 | 10.64 | 10.64 | 10.50 | 10.54 | 10.54 | 0.19% | 2,317 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.23 | 10.52 | 10.52 | -1.72% | 2,299 |
| Sep 8, 2026 | 10.70 | 10.79 | 10.70 | 10.70 | 10.70 | 0.04% | 1,290 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.92% | 568 |
| Sep 3, 2026 | 10.86 | 10.91 | 10.81 | 10.91 | 10.91 | 0.55% | 1,518 |
| Sep 2, 2026 | 10.86 | 10.88 | 10.77 | 10.85 | 10.85 | 1.90% | 3,411 |
| Sep 1, 2026 | 11.03 | 11.03 | 10.65 | 10.65 | 10.65 | -2.17% | 1,431 |
| Aug 31, 2026 | 10.86 | 10.90 | 10.77 | 10.89 | 10.88 | 2.68% | 4,046 |
| Aug 28, 2026 | 10.87 | 10.98 | 10.60 | 10.60 | 10.60 | -0.36% | 2,983 |
| Aug 27, 2026 | 10.52 | 10.75 | 10.47 | 10.64 | 10.64 | -1.50% | 4,797 |
| Aug 26, 2026 | 10.85 | 10.85 | 10.42 | 10.80 | 10.80 | -1.81% | 3,762 |
| Aug 25, 2026 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | 1.74% | 2,066 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.79 | 10.81 | 10.81 | 1.81% | 1,851 |
| Aug 21, 2026 | 10.66 | 10.66 | 10.35 | 10.62 | 10.62 | 0.59% | 1,708 |
| Aug 20, 2026 | 10.61 | 10.80 | 10.56 | 10.56 | 10.56 | -0.40% | 4,556 |
| Aug 19, 2026 | 10.54 | 10.79 | 10.52 | 10.60 | 10.60 | 2.71% | 8,180 |
| Aug 18, 2026 | 10.41 | 10.54 | 10.32 | 10.32 | 10.32 | -1.15% | 5,949 |
| Aug 17, 2026 | 10.43 | 10.44 | 10.33 | 10.44 | 10.44 | 0.63% | 2,608 |
| Aug 14, 2026 | 10.30 | 10.50 | 10.19 | 10.38 | 10.38 | 2.68% | 2,446 |
| Aug 13, 2026 | 10.12 | 10.30 | 9.76 | 10.10 | 10.10 | -0.99% | 3,994 |
| Aug 12, 2026 | 10.29 | 10.43 | 10.17 | 10.21 | 10.21 | -0.72% | 3,147 |
| Aug 11, 2026 | 10.40 | 10.46 | 10.16 | 10.28 | 10.28 | -0.29% | 4,952 |
| Aug 10, 2026 | 10.28 | 10.47 | 10.28 | 10.31 | 10.31 | 2.23% | 1,444 |
| Aug 7, 2026 | 10.06 | 10.16 | 9.83 | 10.09 | 10.09 | -4.57% | 1,806 |
| Aug 6, 2026 | 10.44 | 10.59 | 10.25 | 10.57 | 10.57 | 1.82% | 5,880 |
| Aug 5, 2026 | 10.11 | 10.38 | 10.04 | 10.38 | 10.38 | 0.87% | 1,811 |
| Aug 4, 2026 | 10.08 | 10.29 | 9.76 | 10.29 | 10.29 | 1.19% | 4,578 |
| Aug 3, 2026 | 10.13 | 10.17 | 9.76 | 10.17 | 10.17 | 1.59% | 109,401 |
| Jul 31, 2026 | 10.12 | 10.31 | 9.77 | 10.01 | 10.01 | -3.19% | 25,103 |
| Jul 30, 2026 | 10.33 | 10.34 | 10.00 | 10.34 | 10.34 | 4.62% | 20,291 |
| Jul 29, 2026 | 9.85 | 9.94 | 9.74 | 9.88 | 9.88 | -0.37% | 2,752 |
| Jul 28, 2026 | 9.70 | 9.92 | 9.56 | 9.92 | 9.92 | 0.71% | 3,111 |
| Jul 27, 2026 | 9.75 | 9.85 | 9.61 | 9.85 | 9.85 | -0.71% | 10,368 |
| Jul 24, 2026 | 9.76 | 9.92 | 9.67 | 9.92 | 9.92 | 1.64% | 2,790 |
| Jul 23, 2026 | 9.60 | 9.76 | 9.48 | 9.76 | 9.76 | 1.67% | 3,337 |
| Jul 22, 2026 | 9.72 | 9.72 | 9.42 | 9.60 | 9.60 | 2.45% | 4,605 |
| Jul 21, 2026 | 9.68 | 9.68 | 9.37 | 9.37 | 9.37 | -1.51% | 3,818 |
| 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 |