Evonik Industries AG (SWX:EVK)
Switzerland · Delayed Price · Currency is CHF 18.76
+0.04 (0.21%)
At close: Oct 2, 2026
SWX:EVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.91% | - |
| Sep 30, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | - |
| Sep 29, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | - |
| Sep 28, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 8.25% | - |
| Sep 25, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 21, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 18, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | - |
| Sep 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.85% | - |
| Sep 16, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 15, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 14, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 11, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 10, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 8, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 7, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 4, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 3, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2.73% | - |
| Aug 31, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 28, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 27, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 26, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 25, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Aug 21, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% | - |
| Aug 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.14% | - |
| Aug 19, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Aug 18, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Aug 17, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Aug 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.79% | - |
| Aug 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 12, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 11, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 10, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 7, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.62% | - |
| Aug 5, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% | - |
| Aug 4, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Aug 3, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.75% | - |
| Jul 31, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 3.71% | - |
| Jul 30, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 29, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 28, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 24, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |