Evonik Industries AG (VIE:EVK)
Austria · Delayed Price · Currency is EUR 14.23
+0.39 (2.82%)
Last updated: Mar 5, 2026, 11:00 AM CET
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.48 | 13.93 | 13.48 | 13.84 | 13.84 | 2.37% | 430 |
| Mar 3, 2026 | 14.14 | 14.14 | 13.46 | 13.52 | 13.52 | -5.52% | 1,295 |
| Mar 2, 2026 | 14.31 | 14.55 | 14.31 | 14.31 | 14.31 | -3.38% | 250 |
| Feb 27, 2026 | 14.77 | 14.82 | 14.64 | 14.81 | 14.81 | -1.73% | - |
| Feb 26, 2026 | 14.94 | 15.07 | 14.94 | 15.07 | 15.07 | 0.60% | - |
| Feb 25, 2026 | 15.08 | 15.09 | 14.98 | 14.98 | 14.98 | -0.79% | - |
| Feb 24, 2026 | 15.49 | 15.49 | 15.10 | 15.10 | 15.10 | -0.59% | - |
| Feb 23, 2026 | 15.24 | 15.24 | 15.13 | 15.19 | 15.19 | -0.78% | - |
| Feb 20, 2026 | 15.33 | 15.40 | 15.30 | 15.31 | 15.31 | -0.07% | - |
| Feb 19, 2026 | 15.43 | 15.43 | 15.22 | 15.32 | 15.32 | -0.45% | - |
| Feb 18, 2026 | 15.30 | 15.39 | 15.28 | 15.39 | 15.39 | -1.09% | - |
| Feb 17, 2026 | 15.67 | 15.67 | 15.56 | 15.56 | 15.56 | -0.19% | - |
| Feb 16, 2026 | 15.79 | 15.79 | 15.58 | 15.59 | 15.59 | -1.89% | - |
| Feb 13, 2026 | 16.13 | 16.13 | 15.71 | 15.89 | 15.89 | -0.87% | - |
| Feb 12, 2026 | 15.90 | 16.09 | 15.90 | 16.03 | 16.03 | -0.19% | - |
| Feb 11, 2026 | 15.87 | 16.13 | 15.87 | 16.06 | 16.06 | 1.32% | 250 |
| Feb 10, 2026 | 15.58 | 15.85 | 15.58 | 15.85 | 15.85 | 6.30% | 200 |
| Feb 9, 2026 | 14.75 | 14.91 | 14.75 | 14.91 | 14.91 | -0.07% | - |
| Feb 6, 2026 | 14.70 | 14.92 | 14.67 | 14.92 | 14.92 | 1.50% | 81 |
| Feb 5, 2026 | 14.24 | 14.70 | 14.24 | 14.70 | 14.70 | 3.67% | - |
| Feb 4, 2026 | 13.56 | 14.22 | 13.56 | 14.18 | 14.18 | 6.38% | 176 |
| 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% | - |