Evonik Industries AG (EVKIY)
OTCMKTS · Delayed Price · Currency is USD
9.87
+0.50 (5.38%)
At close: Jun 4, 2026
EVKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.82 | 10.24 | 9.73 | 10.24 | 9.87 | 5.38% | 421 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.72 | 9.72 | 9.37 | -0.92% | 635 |
| Jun 2, 2026 | 9.74 | 10.01 | 9.74 | 9.81 | 9.46 | -0.61% | 1,175 |
| Jun 1, 2026 | 9.75 | 9.97 | 9.64 | 9.87 | 9.51 | -1.30% | 6,024 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 0.40% | 1,312 |
| May 28, 2026 | 9.56 | 9.96 | 9.56 | 9.96 | 9.60 | -2.16% | 5,280 |
| May 26, 2026 | 10.11 | 10.18 | 10.11 | 10.18 | 9.81 | 2.72% | 5,588 |
| May 22, 2026 | 10.00 | 10.09 | 9.91 | 9.91 | 9.55 | -0.90% | 3,175 |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | -1.09% | 1,209 |
| May 20, 2026 | 10.12 | 10.12 | 9.82 | 10.11 | 9.75 | - | 3,410 |
| May 19, 2026 | 10.12 | 10.17 | 10.11 | 10.11 | 9.75 | -4.08% | 1,603 |
| May 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.16 | 2.73% | 974 |
| May 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.89 | -3.75% | 1,121 |
| May 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.28 | 5.54% | 252 |
| May 12, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 9.74 | -2.79% | 1,009 |
| May 11, 2026 | 10.39 | 10.39 | 10.38 | 10.39 | 10.02 | 5.06% | 3,306 |
| May 8, 2026 | 10.01 | 10.15 | 9.89 | 9.89 | 9.53 | -0.10% | 8,471 |
| May 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.54 | -3.32% | 1,261 |
| May 6, 2026 | 10.30 | 10.42 | 10.08 | 10.24 | 9.87 | -0.68% | 6,186 |
| May 4, 2026 | 10.40 | 10.41 | 10.31 | 10.31 | 9.94 | -0.10% | 2,542 |
| May 1, 2026 | 10.50 | 10.50 | 10.32 | 10.32 | 9.95 | -2.64% | 505 |
| Apr 30, 2026 | 10.29 | 10.60 | 10.01 | 10.60 | 10.22 | -0.28% | 1,172 |
| Apr 29, 2026 | 10.25 | 10.63 | 10.25 | 10.63 | 10.25 | 3.71% | 960 |
| Apr 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.88 | 1.18% | 217 |
| Apr 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.77 | -1.17% | 721 |
| Apr 23, 2026 | 10.03 | 10.25 | 10.03 | 10.25 | 9.88 | 1.74% | 1,043 |
| Apr 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.71 | 0.57% | 485 |
| Apr 21, 2026 | 9.73 | 10.04 | 9.73 | 10.02 | 9.66 | 0.13% | 906 |
| Apr 20, 2026 | 10.00 | 10.25 | 9.96 | 10.01 | 9.65 | 0.05% | 3,161 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 1.47% | 195 |
| Apr 14, 2026 | 10.09 | 10.09 | 9.86 | 9.86 | 9.50 | -2.43% | 1,938 |
| Apr 13, 2026 | 10.01 | 10.27 | 10.01 | 10.10 | 9.74 | 1.46% | 2,796 |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.60 | -0.35% | 1,768 |
| Apr 8, 2026 | 9.64 | 9.99 | 9.31 | 9.99 | 9.63 | 0.71% | 1,782 |
| Apr 7, 2026 | 9.61 | 9.92 | 9.61 | 9.92 | 9.56 | 4.75% | 852 |
| Apr 6, 2026 | 9.49 | 9.49 | 9.47 | 9.47 | 9.13 | -0.11% | 1,576 |
| Apr 2, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.14 | 1.28% | 447 |
| Apr 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.02 | -4.59% | 1,585 |
| Mar 31, 2026 | 9.68 | 9.84 | 9.68 | 9.81 | 9.46 | 3.37% | 3,589 |
| Mar 30, 2026 | 9.46 | 9.70 | 9.46 | 9.49 | 9.15 | 0.74% | 3,017 |
| Mar 27, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.08 | 6.80% | 1,712 |
| Mar 26, 2026 | 8.97 | 8.98 | 8.82 | 8.82 | 8.50 | -1.44% | 2,511 |
| Mar 25, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.63 | 6.02% | 1,229 |
| Mar 24, 2026 | 8.44 | 8.61 | 8.44 | 8.44 | 8.14 | -1.97% | 1,519 |
| Mar 23, 2026 | 8.21 | 8.61 | 8.21 | 8.61 | 8.30 | 2.87% | 1,164 |
| Mar 20, 2026 | 7.83 | 8.40 | 7.83 | 8.37 | 8.07 | -1.06% | 3,707 |
| Mar 19, 2026 | 8.11 | 8.47 | 8.11 | 8.46 | 8.16 | -2.31% | 2,054 |
| Mar 18, 2026 | 8.27 | 8.66 | 8.27 | 8.66 | 8.35 | 1.29% | 1,589 |
| Mar 17, 2026 | 8.31 | 8.56 | 8.31 | 8.55 | 8.24 | 0.59% | 2,414 |
| Mar 16, 2026 | 8.25 | 8.50 | 8.05 | 8.50 | 8.19 | 4.42% | 2,759 |