Evonik Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.56	13.56	13.56	13.56	-	1.73%	-
Feb 3, 2026	13.19	13.33	13.14	13.33	13.33	0.76%	-
Feb 2, 2026	13.13	13.23	13.05	13.23	13.23	1.30%	-
Jan 30, 2026	12.99	13.06	12.98	13.06	13.06	-0.38%	-
Jan 29, 2026	13.13	13.13	12.96	13.11	13.11	1.16%	-
Jan 28, 2026	12.85	12.98	12.85	12.96	12.96	-0.08%	-
Jan 27, 2026	13.16	13.16	12.97	12.97	12.97	-1.44%	250
Jan 26, 2026	13.20	13.20	13.11	13.16	13.16	-0.53%	-
Jan 23, 2026	13.18	13.23	13.09	13.23	13.23	1.07%	-
Jan 22, 2026	13.24	13.24	13.06	13.09	13.09	0.93%	-
Jan 21, 2026	12.59	12.97	12.59	12.97	12.97	2.05%	-
Jan 20, 2026	12.72	12.73	12.67	12.71	12.71	-1.01%	-
Jan 19, 2026	12.78	12.85	12.78	12.84	12.84	-1.61%	-
Jan 16, 2026	13.44	13.44	13.05	13.05	13.05	-3.48%	-
Jan 15, 2026	13.36	13.52	13.36	13.52	13.52	1.58%	-
Jan 14, 2026	13.10	13.31	13.10	13.31	13.31	1.22%	-
Jan 13, 2026	13.14	13.15	13.03	13.15	13.15	0.54%	-
Jan 12, 2026	13.28	13.28	13.08	13.08	13.08	-1.58%	-
Jan 9, 2026	13.15	13.36	13.15	13.29	13.29	2.70%	-
Jan 8, 2026	13.20	13.20	12.94	12.94	12.94	-2.63%	-
Jan 7, 2026	13.27	13.40	13.27	13.29	13.29	-2.28%	-
Jan 6, 2026	13.55	13.60	13.27	13.60	13.60	1.72%	-
Jan 5, 2026	13.55	13.55	13.31	13.37	13.37	0.83%	-
Jan 2, 2026	13.40	13.40	13.25	13.26	13.26	-0.38%	-
Dec 30, 2025	13.22	13.31	13.22	13.31	13.31	0.08%	-
Dec 29, 2025	13.17	13.36	13.17	13.30	13.30	1.29%	-
Dec 23, 2025	13.12	13.24	13.12	13.13	13.13	-	400
Dec 22, 2025	13.17	13.17	13.06	13.13	13.13	0.08%	-
Dec 19, 2025	13.19	13.26	13.12	13.12	13.12	-1.06%	-
Dec 18, 2025	13.24	13.26	13.19	13.26	13.26	0.53%	-
Dec 17, 2025	13.15	13.20	13.15	13.19	13.19	-0.30%	-
Dec 16, 2025	13.22	13.35	13.22	13.23	13.23	0.84%	-
Dec 15, 2025	13.22	13.28	13.12	13.12	13.12	-1.06%	-
Dec 12, 2025	13.22	13.36	13.22	13.26	13.26	2.24%	-
Dec 11, 2025	12.82	13.01	12.82	12.97	12.97	0.62%	500
Dec 10, 2025	12.88	12.93	12.88	12.89	12.89	-0.46%	-
Dec 9, 2025	12.88	12.95	12.85	12.95	12.95	0.78%	-
Dec 8, 2025	12.75	12.85	12.75	12.85	12.85	-0.62%	-
Dec 5, 2025	12.87	12.99	12.86	12.93	12.93	0.78%	-
Dec 4, 2025	12.82	12.83	12.80	12.83	12.83	0.47%	-
Dec 3, 2025	13.07	13.07	12.77	12.77	12.77	-2.30%	500
Dec 2, 2025	13.01	13.07	12.98	13.07	13.07	-1.28%	-
Dec 1, 2025	13.29	13.29	13.14	13.24	13.24	0.23%	-
Nov 28, 2025	13.08	13.21	13.08	13.21	13.21	-0.53%	-
Nov 27, 2025	13.22	13.29	13.22	13.28	13.28	-	-
Nov 26, 2025	13.28	13.28	13.22	13.28	13.28	-0.97%	-
Nov 25, 2025	13.12	13.41	13.10	13.41	13.41	2.13%	-
Nov 24, 2025	13.47	13.58	13.11	13.13	13.13	-1.13%	-
Nov 21, 2025	13.16	13.28	13.16	13.28	13.28	0.38%	-
Nov 20, 2025	13.36	13.36	13.18	13.23	13.23	-0.68%	-