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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202610.0910.099.869.86--2.43%703
Apr 13, 202610.0110.2710.0110.1010.101.46%2,796
Apr 9, 20269.969.969.969.969.96-0.35%1,768
Apr 8, 20269.649.999.319.999.990.71%1,782
Apr 7, 20269.619.929.619.929.924.75%852
Apr 6, 20269.499.499.479.479.47-0.11%1,576
Apr 2, 20269.499.499.489.489.481.28%447
Apr 1, 20269.369.369.369.369.36-4.59%1,585
Mar 31, 20269.689.849.689.819.813.37%3,589
Mar 30, 20269.469.709.469.499.490.74%3,017
Mar 27, 20269.409.429.389.429.426.80%1,712
Mar 26, 20268.978.988.828.828.82-1.44%2,511
Mar 25, 20268.658.958.658.958.956.03%1,229
Mar 24, 20268.448.618.448.448.44-1.97%1,519
Mar 23, 20268.218.618.218.618.612.87%1,164
Mar 20, 20267.838.407.838.378.37-1.06%3,707
Mar 19, 20268.118.478.118.468.46-2.31%2,054
Mar 18, 20268.278.668.278.668.661.29%1,589
Mar 17, 20268.318.568.318.558.550.59%2,414
Mar 16, 20268.258.508.058.508.504.42%2,759
Mar 13, 20268.268.268.148.148.14-1.57%2,168
Mar 12, 20268.228.338.078.278.271.72%4,946
Mar 11, 20268.598.658.108.138.130.25%2,494
Mar 10, 20268.048.288.048.118.11-3.34%3,201
Mar 9, 20267.938.397.778.398.392.44%5,120
Mar 6, 20267.998.197.948.198.192.37%2,781
Mar 5, 20268.018.297.968.008.00-1.23%6,839
Mar 4, 20268.098.198.098.108.101.89%21,226
Mar 3, 20268.088.107.747.957.95-4.39%4,084
Mar 2, 20268.368.368.328.328.320.30%938
Feb 27, 20268.858.928.298.298.29-6.33%3,246
Feb 26, 20268.798.898.798.858.85-0.56%2,130
Feb 25, 20268.828.918.708.908.901.02%4,649
Feb 24, 20269.049.068.798.818.81-3.93%4,023
Feb 23, 20268.959.178.959.179.172.46%1,056
Feb 20, 20268.939.158.918.958.95-0.83%4,658
Feb 19, 20268.969.108.959.039.03-0.72%16,244
Feb 18, 20269.169.239.099.099.09-0.76%4,542
Feb 17, 20269.009.169.009.169.16-2.03%876
Feb 13, 20269.329.389.329.359.35-1.79%2,529
Feb 12, 20269.609.609.459.529.520.21%3,361
Feb 11, 20269.459.659.459.509.501.39%3,860
Feb 10, 20268.969.458.969.379.376.84%6,736
Feb 9, 20268.878.878.778.778.770.75%654
Feb 6, 20268.918.918.718.718.711.16%1,581
Feb 5, 20268.648.778.578.618.613.05%9,891
Feb 4, 20268.418.418.358.358.356.91%1,576
Feb 3, 20267.737.817.737.817.810.64%2,013
Feb 2, 20267.767.857.747.767.76-3,356
Jan 30, 20267.787.857.637.767.76-5,670