Evonik Industries AG (SWX:EVK)
Switzerland · Delayed Price · Currency is CHF 16.83
+0.03 (0.18%)
At close: Aug 21, 2026
SWX:EVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |