Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.21 (2.56%)
Mar 9, 2026, 3:59 PM EST
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -3.00% | 8,920 |
| Jan 28, 2026 | 7.57 | 8.00 | 7.57 | 8.00 | 8.00 | 0.25% | 1,330 |
| Jan 27, 2026 | 7.82 | 7.98 | 7.72 | 7.98 | 7.98 | 2.70% | 5,727 |
| Jan 26, 2026 | 7.78 | 7.78 | 7.63 | 7.77 | 7.77 | -0.38% | 957 |
| Jan 23, 2026 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | - | 3,727 |
| Jan 22, 2026 | 7.63 | 7.93 | 7.63 | 7.80 | 7.80 | 5.96% | 2,661 |
| Jan 21, 2026 | 7.57 | 7.72 | 7.34 | 7.36 | 7.36 | 0.67% | 20,129 |
| Jan 20, 2026 | 7.54 | 7.54 | 7.29 | 7.31 | 7.31 | -2.25% | 5,311 |
| Jan 16, 2026 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | -6.03% | 4,418 |
| Jan 15, 2026 | 7.77 | 7.96 | 7.77 | 7.96 | 7.96 | 2.05% | 6,163 |
| Jan 14, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 4,093 |
| Jan 13, 2026 | 7.67 | 7.79 | 7.59 | 7.70 | 7.70 | -1.16% | 1,423 |
| Jan 12, 2026 | 7.59 | 7.79 | 7.40 | 7.79 | 7.79 | -0.76% | 4,841 |
| Jan 9, 2026 | 7.71 | 7.85 | 7.50 | 7.85 | 7.85 | 6.95% | 2,438 |
| Jan 8, 2026 | 7.54 | 7.63 | 7.34 | 7.34 | 7.34 | -2.65% | 2,091 |
| Jan 7, 2026 | 7.71 | 7.75 | 7.54 | 7.54 | 7.54 | -5.51% | 8,248 |
| Jan 6, 2026 | 8.06 | 8.06 | 7.86 | 7.98 | 7.98 | 0.76% | 25,732 |
| Jan 5, 2026 | 7.77 | 8.23 | 7.56 | 7.92 | 7.92 | 0.89% | 7,588 |
| Jan 2, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 0.51% | 4,860 |
| Dec 31, 2025 | 7.80 | 8.06 | 7.72 | 7.81 | 7.81 | -2.98% | 9,746 |
| Dec 30, 2025 | 7.78 | 8.05 | 7.55 | 8.05 | 8.05 | 1.39% | 4,898 |
| Dec 29, 2025 | 7.64 | 7.94 | 7.57 | 7.94 | 7.94 | 2.45% | 10,995 |
| Dec 26, 2025 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | 0.06% | 13,638 |
| Dec 24, 2025 | 7.75 | 7.95 | 7.54 | 7.75 | 7.75 | 0.58% | 1,632 |
| Dec 23, 2025 | 7.54 | 7.75 | 7.54 | 7.70 | 7.70 | -2.90% | 4,059 |