Evonik Industries AG (VIE:EVK)
Austria · Delayed Price · Currency is EUR 14.86
+0.02 (0.13%)
At close: Oct 22, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 16.25 | 16.65 | 16.13 | 16.13 | 16.13 | 0.37% | 563 |
| Sep 4, 2025 | 16.10 | 16.13 | 16.07 | 16.07 | 16.07 | -1.29% | - |
| Sep 3, 2025 | 16.36 | 16.45 | 16.28 | 16.28 | 16.28 | - | - |
| Sep 2, 2025 | 16.44 | 16.50 | 16.28 | 16.28 | 16.28 | -0.43% | - |
| Sep 1, 2025 | 16.39 | 16.42 | 16.35 | 16.35 | 16.35 | -1.15% | - |
| Aug 29, 2025 | 16.70 | 16.70 | 16.54 | 16.54 | 16.54 | -0.72% | - |
| Aug 28, 2025 | 16.90 | 16.90 | 16.66 | 16.66 | 16.66 | -0.24% | - |
| Aug 27, 2025 | 16.99 | 16.99 | 16.70 | 16.70 | 16.70 | -1.94% | - |
| Aug 26, 2025 | 16.90 | 17.07 | 16.90 | 17.03 | 17.03 | -1.39% | - |
| Aug 25, 2025 | 17.21 | 17.27 | 17.16 | 17.27 | 17.27 | 1.23% | - |
| Aug 22, 2025 | 17.20 | 17.20 | 17.06 | 17.06 | 17.06 | 0.65% | - |
| Aug 21, 2025 | 17.08 | 17.08 | 16.90 | 16.95 | 16.95 | -0.94% | - |
| Aug 20, 2025 | 16.86 | 17.11 | 16.86 | 17.11 | 17.11 | 1.24% | - |
| Aug 19, 2025 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | 1.56% | - |
| Aug 18, 2025 | 16.76 | 16.76 | 16.64 | 16.64 | 16.64 | -1.30% | - |
| Aug 15, 2025 | 16.99 | 16.99 | 16.86 | 16.86 | 16.86 | 1.44% | - |