Skip to main content
logo
Evonik Industries AG (VIE:EVK)
Austria flag Austria · Delayed Price · Currency is EUR
16.46
+0.11 (0.67%)
Last updated: Apr 2, 2026, 3:30 PM CET

VIE:EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.5716.6616.4616.4616.460.67%-
Apr 1, 202616.8716.8716.3516.3516.35-3.31%-
Mar 31, 202616.7116.9116.7116.9116.910.89%-
Mar 30, 202616.3616.7616.3616.7616.761.95%-
Mar 27, 202616.0216.4416.0216.4416.444.85%250
Mar 26, 202615.3315.6815.3315.6815.682.22%-
Mar 25, 202615.0515.3415.0515.3415.344.35%-
Mar 24, 202614.4414.7014.4214.7014.701.66%200
Mar 23, 202613.6914.4613.6814.4614.463.58%1,054
Mar 20, 202614.1614.1613.9613.9613.96-0.99%-
Mar 19, 202614.5114.5114.1014.1014.10-2.49%-
Mar 18, 202614.7614.7614.4614.4614.46-0.96%-
Mar 17, 202614.4414.6014.4414.6014.600.97%40
Mar 16, 202614.4914.4914.2914.4614.46-0.55%-
Mar 13, 202614.4014.6114.4014.5414.54--
Mar 12, 202614.0814.5414.0814.5414.543.27%-
Mar 11, 202614.0314.2114.0314.0814.080.07%-
Mar 10, 202614.0914.0913.9314.0714.073.53%-
Mar 9, 202613.5113.6513.5113.5913.59-0.88%-
Mar 6, 202613.9713.9713.7113.7113.71-1.86%-
Mar 5, 202613.9514.2313.9513.9713.970.94%-
Mar 4, 202613.4813.9313.4813.8413.842.37%430
Mar 3, 202614.1414.1413.4613.5213.52-5.52%1,295
Mar 2, 202614.3114.5514.3114.3114.31-3.38%250
Feb 27, 202614.7714.8214.6414.8114.81-1.73%-
Feb 26, 202614.9415.0714.9415.0715.070.60%-
Feb 25, 202615.0815.0914.9814.9814.98-0.79%-
Feb 24, 202615.4915.4915.1015.1015.10-0.59%-
Feb 23, 202615.2415.2415.1315.1915.19-0.78%-
Feb 20, 202615.3315.4015.3015.3115.31-0.07%-
Feb 19, 202615.4315.4315.2215.3215.32-0.45%-
Feb 18, 202615.3015.3915.2815.3915.39-1.09%-
Feb 17, 202615.6715.6715.5615.5615.56-0.19%-
Feb 16, 202615.7915.7915.5815.5915.59-1.89%-
Feb 13, 202616.1316.1315.7115.8915.89-0.87%-
Feb 12, 202615.9016.0915.9016.0316.03-0.19%-
Feb 11, 202615.8716.1315.8716.0616.061.32%250
Feb 10, 202615.5815.8515.5815.8515.856.30%200
Feb 9, 202614.7514.9114.7514.9114.91-0.07%-
Feb 6, 202614.7014.9214.6714.9214.921.50%81
Feb 5, 202614.2414.7014.2414.7014.703.67%-
Feb 4, 202613.5614.2213.5614.1814.186.38%176
Feb 3, 202613.1913.3313.1413.3313.330.76%-
Feb 2, 202613.1313.2313.0513.2313.231.30%-
Jan 30, 202612.9913.0612.9813.0613.06-0.38%-
Jan 29, 202613.1313.1312.9613.1113.111.16%-
Jan 28, 202612.8512.9812.8512.9612.96-0.08%-
Jan 27, 202613.1613.1612.9712.9712.97-1.44%250
Jan 26, 202613.2013.2013.1113.1613.16-0.53%-
Jan 23, 202613.1813.2313.0913.2313.231.07%-