Evonik Industries AG (VIE:EVK)
Austria · Delayed Price · Currency is EUR 13.15
+0.07 (0.54%)
At close: Jan 13, 2026
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |