Skip to main content
logo
Evonik Industries AG (VIE:EVK)
Austria flag Austria · Delayed Price · Currency is EUR
16.77
-0.30 (-1.76%)
At close: Jun 3, 2026

VIE:EVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.8516.8616.8516.86--1.23%-
Jun 2, 202616.8517.1816.8517.0717.071.19%-
Jun 1, 202616.7917.0316.7916.8716.870.24%-
May 29, 202616.9817.0316.8316.8316.83-0.77%-
May 28, 202617.0317.0316.9016.9616.96-0.18%80
May 27, 202617.3717.3716.8816.9916.99-1.16%200
May 26, 202617.0917.2817.0917.1917.190.35%-
May 25, 202617.2217.2217.0717.1317.13-1.04%-
May 22, 202617.1917.3417.1917.3117.310.23%-
May 21, 202616.7717.2716.7717.2717.271.89%176
May 20, 202617.6917.6916.9516.9516.95-2.25%-
May 19, 202617.8217.8217.3417.3417.34-3.51%-
May 18, 202617.7017.9717.7017.9717.971.24%-
May 15, 202617.8217.8217.7517.7517.75-0.45%-
May 14, 202617.8717.9117.7117.8317.830.73%-
May 13, 202617.7717.8317.6917.7017.701.32%-
May 12, 202617.6817.6817.4717.4717.47-1.80%-
May 11, 202617.3517.7917.3517.7917.792.01%597
May 8, 202617.3517.5017.2117.4417.442.17%2,388
May 7, 202617.3917.3917.0417.0717.07-2.90%-
May 6, 202618.3018.3017.5817.5817.58-2.71%-
May 5, 202617.9918.0717.8718.0718.071.69%-
May 4, 202617.9018.1317.7717.7717.771.48%-
Apr 30, 202617.3417.5117.3417.5117.51-1.13%-
Apr 29, 202617.7917.8617.7117.7117.71--
Apr 28, 202617.5617.8017.5617.7117.710.34%-
Apr 27, 202617.4717.7317.4717.6517.650.97%-
Apr 24, 202617.6217.6217.4517.4817.48-0.23%-
Apr 23, 202617.4917.6117.4317.5217.521.04%-
Apr 22, 202617.1917.4917.1917.3417.341.46%-
Apr 21, 202617.0317.1717.0117.0917.090.95%597
Apr 20, 202617.0617.0616.9316.9316.93--
Apr 17, 202617.1917.3016.9316.9316.93-0.53%-
Apr 16, 202616.9317.0216.9317.0217.021.19%6
Apr 15, 202616.8816.8816.8216.8216.820.54%-
Apr 14, 202617.3317.3316.7316.7316.73-3.18%200
Apr 13, 202617.4317.4317.2817.2817.28-0.69%-
Apr 10, 202617.1617.5317.1617.4017.402.35%-
Apr 9, 202616.9117.0016.9117.0017.002.10%-
Apr 8, 202616.5516.6516.4316.6516.65-1.19%-
Apr 7, 202616.7116.9116.7116.8516.852.37%-
Apr 2, 202616.5716.6616.4616.4616.460.67%-
Apr 1, 202616.8716.8716.3516.3516.35-3.31%-
Mar 31, 202616.7116.9116.7116.9116.910.89%-
Mar 30, 202616.3616.7616.3616.7616.761.95%-
Mar 27, 202616.0216.4416.0216.4416.444.85%250
Mar 26, 202615.3315.6815.3315.6815.682.22%-
Mar 25, 202615.0515.3415.0515.3415.344.35%-
Mar 24, 202614.4414.7014.4214.7014.701.66%200
Mar 23, 202613.6914.4613.6814.4614.463.58%1,054