Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
10.70
-0.21 (-1.92%)
Sep 4, 2026, 11:57 AM EST
EVKIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.73 | 9.73 | 9.58 | 9.63 | 9.63 | -1.63% | 8,383 |
| Jul 15, 2026 | 9.52 | 9.80 | 9.32 | 9.79 | 9.79 | 0.17% | 273,211 |
| Jul 14, 2026 | 9.53 | 9.90 | 9.51 | 9.77 | 9.77 | 3.10% | 396,648 |
| Jul 13, 2026 | 9.48 | 9.50 | 9.41 | 9.48 | 9.48 | - | 1,244 |
| Jul 10, 2026 | 9.31 | 9.48 | 9.31 | 9.48 | 9.48 | 1.45% | 1,298 |
| Jul 9, 2026 | 9.42 | 9.42 | 9.35 | 9.35 | 9.34 | 0.78% | 1,185 |
| Jul 8, 2026 | 9.39 | 9.39 | 9.27 | 9.27 | 9.27 | 0.57% | 1,161 |
| Jul 7, 2026 | 9.22 | 9.41 | 9.22 | 9.22 | 9.22 | 1.15% | 735 |
| Jul 6, 2026 | 9.22 | 9.22 | 9.10 | 9.12 | 9.12 | 0.16% | 1,977 |
| Jul 2, 2026 | 9.18 | 9.31 | 9.10 | 9.10 | 9.10 | -0.11% | 2,776 |
| Jul 1, 2026 | 9.04 | 9.11 | 8.81 | 9.11 | 9.11 | 1.45% | 1,788 |
| Jun 30, 2026 | 8.74 | 8.98 | 8.74 | 8.98 | 8.98 | 2.91% | 1,576 |
| Jun 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -5.66% | 1,515 |
| Jun 26, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 3.87% | 1,638 |