Evonik Industries AG (BIT:1EVK)
Italy
· Delayed Price · Currency is EUR 12.95
+0.05 (0.39%)
At close: Dec 5, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.98 | 12.98 | 12.96 | 12.95 | 12.95 | 0.39% | 700 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | - |
| Dec 3, 2025 | 13.03 | 13.03 | 13.03 | 12.77 | 12.77 | -2.15% | 51 |
| Dec 2, 2025 | 13.03 | 13.03 | 13.03 | 13.05 | 13.05 | -1.36% | 500 |
| Dec 1, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -4.20% | - |
| Nov 28, 2025 | 13.12 | 13.12 | 13.12 | 13.81 | 13.81 | 3.76% | 500 |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.31 | 13.31 | 0.30% | 620 |
| Nov 26, 2025 | 13.23 | 13.31 | 13.23 | 13.27 | 13.27 | -0.67% | 475 |
| Nov 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% | - |
| Nov 24, 2025 | 13.55 | 13.60 | 13.55 | 13.23 | 13.23 | -0.90% | 14 |
| Nov 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.29% | - |
| Nov 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.13% | - |
| Nov 19, 2025 | 13.05 | 13.05 | 13.05 | 13.33 | 13.33 | 1.52% | 50 |
| Nov 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -2.60% | - |
| Nov 17, 2025 | 13.57 | 13.57 | 13.57 | 13.48 | 13.48 | -3.16% | 25 |
| Nov 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.35% | - |
| Nov 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.66% | - |
| Nov 12, 2025 | 13.76 | 13.76 | 13.76 | 13.88 | 13.88 | -0.43% | 50 |
| Nov 11, 2025 | 13.75 | 13.75 | 13.75 | 13.94 | 13.94 | -1.06% | 500 |
| Nov 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% | - |
| Nov 7, 2025 | 14.05 | 14.05 | 13.87 | 14.10 | 14.10 | 1.29% | 2,331 |
| Nov 6, 2025 | 14.21 | 14.21 | 14.21 | 13.92 | 13.92 | -1.00% | 1 |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.06 | 14.06 | -3.23% | 100 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.53 | 14.53 | - | 500 |
| Nov 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.89% | - |
| Oct 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% | - |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% | - |
| Oct 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% | - |
| Oct 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.07% | - |
| Oct 27, 2025 | 15.00 | 15.00 | 14.86 | 14.90 | 14.90 | -0.86% | 1,070 |
| Oct 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% | - |
| Oct 23, 2025 | 15.03 | 15.03 | 14.96 | 14.95 | 14.95 | 0.34% | 100 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.88% | - |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 14.77 | 14.77 | -1.01% | 1 |
| Oct 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% | - |
| Oct 17, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.43% | - |
| Oct 16, 2025 | 14.59 | 14.59 | 14.59 | 14.70 | 14.70 | 0.96% | 1 |
| Oct 15, 2025 | 14.47 | 14.49 | 14.47 | 14.56 | 14.56 | 1.68% | 258 |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.32 | 14.32 | -0.35% | 500 |
| Oct 13, 2025 | 14.44 | 14.45 | 14.44 | 14.37 | 14.37 | 0.21% | 1,582 |
| Oct 10, 2025 | 14.46 | 14.68 | 14.46 | 14.34 | 14.34 | -0.97% | 3,726 |
| Oct 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.43% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.56 | 14.69 | 14.69 | -1.48% | 500 |
| Oct 7, 2025 | 14.87 | 14.87 | 14.87 | 14.91 | 14.91 | 1.08% | 100 |
| Oct 6, 2025 | 14.79 | 14.79 | 14.70 | 14.75 | 14.75 | -1.34% | 1,485 |
| Oct 3, 2025 | 14.88 | 14.88 | 14.88 | 14.95 | 14.95 | 0.54% | 1,000 |
| Oct 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.73% | - |
| Oct 1, 2025 | 14.85 | 14.85 | 14.85 | 14.98 | 14.98 | 1.22% | 800 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% | - |
| Sep 29, 2025 | 14.81 | 14.81 | 14.60 | 14.62 | 14.62 | -1.48% | 505 |
| Sep 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 1 |
| Sep 25, 2025 | 15.19 | 15.19 | 14.78 | 14.84 | 14.84 | -2.75% | 3,336 |
| Sep 24, 2025 | 15.18 | 15.18 | 15.18 | 15.26 | 15.26 | -1.74% | 1 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.53 | 15.53 | 0.91% | 1 |
| Sep 22, 2025 | 15.58 | 15.58 | 15.58 | 15.39 | 15.39 | -0.97% | 400 |
| Sep 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% | - |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82% | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.81 | 15.95 | 15.95 | -0.75% | 80 |
| Sep 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% | - |
| Sep 15, 2025 | 16.04 | 16.04 | 16.04 | 16.08 | 16.08 | 1.39% | 1 |
| Sep 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.94% | - |
| Sep 11, 2025 | 16.04 | 16.04 | 15.91 | 16.01 | 16.01 | -0.31% | 600 |
| Sep 10, 2025 | 16.27 | 16.27 | 16.27 | 16.06 | 16.06 | -0.93% | 190 |
| Sep 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.37% | - |
| Sep 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.06% | - |
| Sep 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% | - |
| Sep 4, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.12% | - |
| Sep 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.98% | - |
| Sep 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% | - |
| Sep 1, 2025 | 16.41 | 16.41 | 16.41 | 16.50 | 16.50 | -0.36% | 1,458 |
| Aug 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% | - |
| Aug 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.35% | - |
| Aug 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.70% | - |
| Aug 26, 2025 | 17.02 | 17.02 | 17.02 | 17.17 | 17.17 | 0.59% | 50 |
| Aug 25, 2025 | 17.10 | 17.10 | 17.10 | 17.07 | 17.07 | -0.64% | 300 |
| Aug 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.70% | - |
| Aug 21, 2025 | 17.04 | 17.04 | 17.04 | 17.06 | 17.06 | -0.29% | 585 |
| Aug 20, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.82% | - |
| Aug 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.92% | - |
| Aug 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.36% | - |
| Aug 14, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.60% | - |
| Aug 13, 2025 | 16.66 | 16.66 | 16.66 | 16.61 | 16.61 | -0.66% | 10 |
| Aug 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.30% | - |
| Aug 11, 2025 | 17.00 | 17.01 | 17.00 | 16.94 | 16.94 | -0.99% | 140 |
| Aug 8, 2025 | 16.95 | 16.95 | 16.95 | 17.11 | 17.11 | 1.30% | 590 |
| Aug 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.99% | - |
| Aug 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% | - |
| Aug 5, 2025 | 16.44 | 16.44 | 16.44 | 16.60 | 16.60 | 0.91% | 40 |
| Aug 4, 2025 | 16.46 | 16.56 | 16.39 | 16.45 | 16.45 | 0.37% | 446 |
| Aug 1, 2025 | 16.73 | 16.73 | 16.73 | 16.39 | 16.39 | -6.50% | 17 |
| Jul 31, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.02% | - |
| Jul 30, 2025 | 17.92 | 17.92 | 17.92 | 17.71 | 17.71 | -0.39% | 2 |
| Jul 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% | - |
| Jul 28, 2025 | 17.71 | 17.71 | 17.71 | 17.82 | 17.82 | -1.05% | 60 |
| Jul 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | - |
| Jul 24, 2025 | 18.12 | 18.12 | 18.12 | 18.01 | 18.01 | -0.06% | 100 |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.02 | 18.02 | 1.92% | 1 |
| Jul 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% | - |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.64 | 17.64 | 0.06% | 60 |
| Jul 18, 2025 | 17.75 | 17.75 | 17.75 | 17.63 | 17.63 | -0.06% | 1 |