Evonik Industries AG (VIE:EVK)
Austria · Delayed Price · Currency is EUR 13.88
-0.23 (-1.63%)
At close: Nov 14, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.14 | 14.14 | 14.09 | 14.09 | - | -0.14% | - |
| 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% | - |
| Sep 25, 2025 | 15.17 | 15.17 | 14.78 | 14.81 | 14.81 | -2.12% | 547 |
| Sep 24, 2025 | 15.10 | 15.13 | 15.06 | 15.13 | 15.13 | -2.89% | 116 |
| Sep 23, 2025 | 15.49 | 15.59 | 15.49 | 15.58 | 15.58 | 1.17% | - |
| Sep 22, 2025 | 15.48 | 15.48 | 15.40 | 15.40 | 15.40 | -0.90% | - |
| Sep 19, 2025 | 15.76 | 15.76 | 15.54 | 15.54 | 15.54 | 0.19% | - |
| Sep 18, 2025 | 15.91 | 16.04 | 15.51 | 15.51 | 15.51 | -2.08% | - |
| Sep 17, 2025 | 16.05 | 16.05 | 15.71 | 15.84 | 15.84 | -0.75% | - |
| Sep 16, 2025 | 15.73 | 16.05 | 15.73 | 15.96 | 15.96 | -0.19% | - |
| Sep 15, 2025 | 15.99 | 16.10 | 15.99 | 15.99 | 15.99 | -0.31% | - |
| Sep 12, 2025 | 16.18 | 16.18 | 15.96 | 16.04 | 16.04 | -0.12% | - |
| Sep 11, 2025 | 15.80 | 16.06 | 15.80 | 16.06 | 16.06 | -0.43% | - |
| Sep 10, 2025 | 16.47 | 16.47 | 16.13 | 16.13 | 16.13 | -1.04% | - |
| Sep 9, 2025 | 16.34 | 16.34 | 16.22 | 16.30 | 16.30 | 0.18% | - |
| Sep 8, 2025 | 16.26 | 16.27 | 16.15 | 16.27 | 16.27 | 0.87% | - |