Evonik Industries AG (SWX:EVK)
Switzerland · Delayed Price · Currency is CHF 16.04
+0.12 (0.75%)
At close: Aug 3, 2026
SWX:EVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% | - |
| Jul 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% | - |
| Jul 16, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Jul 15, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.53% | - |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.97% | - |
| Jul 10, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | - |
| Jul 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% | - |
| Jul 8, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jul 7, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jul 6, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jul 3, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jul 2, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jul 1, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 29, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 26, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 25, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 19, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| Jun 18, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 16, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 11, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Jun 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.49% | - |
| Jun 9, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Jun 8, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Jun 5, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% | 10 |
| Jun 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.20% | - |
| Jun 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| Jun 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| Jun 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| May 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| May 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| May 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| May 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |
| May 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.13 | - | - |