Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.25
+0.35 (3.87%)
At close: Jun 26, 2026
EVKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 10.50 | 10.50 | 10.32 | 10.32 | 9.96 | -2.64% | 505 |
| Apr 30, 2026 | 10.29 | 10.60 | 10.01 | 10.60 | 10.23 | -0.28% | 1,172 |
| Apr 29, 2026 | 10.25 | 10.63 | 10.25 | 10.63 | 10.26 | 3.71% | 960 |
| Apr 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 1.18% | 217 |
| Apr 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.78 | -1.17% | 721 |
| Apr 23, 2026 | 10.03 | 10.25 | 10.03 | 10.25 | 9.89 | 1.74% | 1,043 |
| Apr 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.73 | 0.57% | 485 |
| Apr 21, 2026 | 9.73 | 10.04 | 9.73 | 10.02 | 9.67 | 0.13% | 906 |
| Apr 20, 2026 | 10.00 | 10.25 | 9.96 | 10.01 | 9.66 | 0.05% | 3,161 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 1.47% | 195 |
| Apr 14, 2026 | 10.09 | 10.09 | 9.86 | 9.86 | 9.51 | -2.43% | 1,938 |
| Apr 13, 2026 | 10.01 | 10.27 | 10.01 | 10.10 | 9.75 | 1.46% | 2,796 |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.61 | -0.35% | 1,768 |
| Apr 8, 2026 | 9.64 | 9.99 | 9.31 | 9.99 | 9.64 | 0.71% | 1,782 |
| Apr 7, 2026 | 9.61 | 9.92 | 9.61 | 9.92 | 9.58 | 4.75% | 852 |