Evonik Industries AG (VIE:EVK)
Austria · Delayed Price · Currency is EUR 12.83
+0.06 (0.47%)
At close: Dec 4, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 13.07 | 13.36 | 13.04 | 13.32 | 13.32 | 2.07% | - |
| Nov 18, 2025 | 13.24 | 13.28 | 13.05 | 13.05 | 13.05 | -2.39% | - |
| Nov 17, 2025 | 13.76 | 13.76 | 13.37 | 13.37 | 13.37 | -3.67% | - |
| Nov 14, 2025 | 14.14 | 14.14 | 13.86 | 13.88 | 13.88 | -1.63% | - |
| Nov 13, 2025 | 13.98 | 14.11 | 13.98 | 14.11 | 14.11 | 1.58% | - |
| Nov 12, 2025 | 13.84 | 13.94 | 13.81 | 13.89 | 13.89 | 0.29% | - |
| Nov 11, 2025 | 13.64 | 13.85 | 13.64 | 13.85 | 13.85 | -1.84% | - |
| Nov 10, 2025 | 14.18 | 14.18 | 14.11 | 14.11 | 14.11 | 0.14% | - |
| Nov 7, 2025 | 14.05 | 14.09 | 13.92 | 14.09 | 14.09 | 1.15% | - |
| Nov 6, 2025 | 14.17 | 14.17 | 13.93 | 13.93 | 13.93 | -1.07% | - |
| Nov 5, 2025 | 14.32 | 14.32 | 14.08 | 14.08 | 14.08 | -2.15% | - |
| Nov 4, 2025 | 14.56 | 14.56 | 14.24 | 14.39 | 14.39 | -1.03% | - |
| Nov 3, 2025 | 14.54 | 14.59 | 14.47 | 14.54 | 14.54 | -0.48% | - |
| Oct 31, 2025 | 14.78 | 14.78 | 14.61 | 14.61 | 14.61 | -0.95% | - |
| Oct 30, 2025 | 14.84 | 14.84 | 14.71 | 14.75 | 14.75 | -0.47% | - |
| Oct 29, 2025 | 15.08 | 15.08 | 14.82 | 14.82 | 14.82 | -0.13% | - |
| Oct 28, 2025 | 14.88 | 14.88 | 14.79 | 14.84 | 14.84 | -0.47% | - |
| Oct 27, 2025 | 15.04 | 15.04 | 14.89 | 14.91 | 14.91 | -0.93% | - |
| Oct 24, 2025 | 15.04 | 15.05 | 14.99 | 15.05 | 15.05 | 1.07% | - |
| Oct 23, 2025 | 14.97 | 14.97 | 14.89 | 14.89 | 14.89 | 0.20% | - |
| Oct 22, 2025 | 14.84 | 14.86 | 14.75 | 14.86 | 14.86 | 0.13% | - |
| Oct 21, 2025 | 14.93 | 14.93 | 14.78 | 14.84 | 14.84 | 0.13% | - |
| Oct 20, 2025 | 14.81 | 14.82 | 14.76 | 14.82 | 14.82 | 0.07% | - |
| Oct 17, 2025 | 14.66 | 14.86 | 14.66 | 14.81 | 14.81 | 1.79% | - |
| Oct 16, 2025 | 14.62 | 14.62 | 14.55 | 14.55 | 14.55 | -0.07% | - |
| Oct 15, 2025 | 14.35 | 14.56 | 14.35 | 14.56 | 14.56 | 2.32% | - |
| Oct 14, 2025 | 14.36 | 14.36 | 14.21 | 14.23 | 14.23 | -1.59% | - |
| Oct 13, 2025 | 14.44 | 14.50 | 14.40 | 14.46 | 14.46 | -0.41% | - |
| Oct 10, 2025 | 14.53 | 14.62 | 14.52 | 14.52 | 14.52 | -0.14% | - |
| Oct 9, 2025 | 14.64 | 14.70 | 14.54 | 14.54 | 14.54 | -0.48% | - |
| Oct 8, 2025 | 14.67 | 14.68 | 14.61 | 14.61 | 14.61 | -1.28% | - |
| Oct 7, 2025 | 14.72 | 14.86 | 14.61 | 14.80 | 14.80 | -0.13% | 51 |
| Oct 6, 2025 | 14.98 | 15.00 | 14.71 | 14.82 | 14.82 | -0.94% | 1,000 |
| Oct 3, 2025 | 14.92 | 14.96 | 14.85 | 14.96 | 14.96 | 0.27% | - |
| Oct 2, 2025 | 14.98 | 14.99 | 14.92 | 14.92 | 14.92 | -0.07% | - |
| Oct 1, 2025 | 14.80 | 14.96 | 14.80 | 14.93 | 14.93 | 1.08% | - |
| Sep 30, 2025 | 14.53 | 14.80 | 14.53 | 14.77 | 14.77 | 1.03% | - |
| Sep 29, 2025 | 14.75 | 14.76 | 14.62 | 14.62 | 14.62 | -0.68% | - |
| Sep 26, 2025 | 14.86 | 14.86 | 14.72 | 14.72 | 14.72 | -0.61% | - |