Evonik Industries AG (ETR:EVK)
Germany
· Delayed Price · Currency is EUR 13.00
+0.17 (1.33%)
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 | 12.81 | 13.01 | 12.78 | 13.00 | 13.00 | 1.33% | 922,855 |
| Dec 4, 2025 | 12.84 | 12.87 | 12.71 | 12.83 | 12.83 | 0.39% | 1,342,222 |
| Dec 3, 2025 | 13.00 | 13.06 | 12.75 | 12.78 | 12.78 | -1.84% | 1,332,085 |
| Dec 2, 2025 | 12.94 | 13.10 | 12.89 | 13.02 | 13.02 | -1.29% | 1,057,277 |
| Dec 1, 2025 | 13.30 | 13.31 | 13.12 | 13.19 | 13.19 | -0.60% | 884,119 |
| Nov 28, 2025 | 13.10 | 13.27 | 13.02 | 13.27 | 13.27 | 0.23% | 1,338,605 |
| Nov 27, 2025 | 13.23 | 13.38 | 13.19 | 13.24 | 13.24 | 0.15% | 1,065,351 |
| Nov 26, 2025 | 13.36 | 13.36 | 13.17 | 13.22 | 13.22 | -0.53% | 912,362 |
| Nov 25, 2025 | 13.10 | 13.42 | 12.97 | 13.29 | 13.29 | 1.37% | 1,453,185 |
| Nov 24, 2025 | 13.45 | 13.61 | 13.10 | 13.11 | 13.11 | -2.31% | 4,790,522 |
| Nov 21, 2025 | 13.06 | 13.42 | 13.06 | 13.42 | 13.42 | 1.98% | 970,538 |
| Nov 20, 2025 | 13.47 | 13.47 | 13.15 | 13.16 | 13.16 | -1.35% | 534,317 |
| Nov 19, 2025 | 13.00 | 13.49 | 12.99 | 13.34 | 13.34 | 2.30% | 1,232,100 |
| Nov 18, 2025 | 13.22 | 13.36 | 13.01 | 13.04 | 13.04 | -2.40% | 794,731 |
| Nov 17, 2025 | 13.78 | 13.81 | 13.34 | 13.36 | 13.36 | -3.26% | 1,161,039 |
| Nov 14, 2025 | 14.06 | 14.18 | 13.81 | 13.81 | 13.81 | -2.06% | 1,434,898 |
| Nov 13, 2025 | 13.94 | 14.15 | 13.90 | 14.10 | 14.10 | 1.51% | 870,206 |
| Nov 12, 2025 | 13.75 | 14.04 | 13.69 | 13.89 | 13.89 | 0.65% | 1,077,277 |
| Nov 11, 2025 | 13.61 | 13.86 | 13.55 | 13.80 | 13.80 | -2.06% | 1,489,588 |
| Nov 10, 2025 | 14.17 | 14.24 | 14.04 | 14.09 | 14.09 | 0.28% | 602,919 |
| Nov 7, 2025 | 13.96 | 14.13 | 13.87 | 14.05 | 14.05 | 1.08% | 1,124,464 |
| Nov 6, 2025 | 14.17 | 14.24 | 13.90 | 13.90 | 13.90 | -1.97% | 1,384,401 |
| Nov 5, 2025 | 14.25 | 14.42 | 14.04 | 14.18 | 14.18 | -0.91% | 1,461,529 |
| Nov 4, 2025 | 14.40 | 14.59 | 14.16 | 14.31 | 14.31 | -1.51% | 2,452,342 |
| Nov 3, 2025 | 14.53 | 14.72 | 14.46 | 14.53 | 14.53 | - | 1,432,049 |
| Oct 31, 2025 | 14.73 | 14.81 | 14.53 | 14.53 | 14.53 | -1.36% | 991,784 |
| Oct 30, 2025 | 14.83 | 14.87 | 14.65 | 14.73 | 14.73 | -0.61% | 982,545 |
| Oct 29, 2025 | 14.83 | 15.00 | 14.72 | 14.82 | 14.82 | 0.14% | 1,122,467 |
| Oct 28, 2025 | 14.76 | 14.89 | 14.71 | 14.80 | 14.80 | -0.34% | 1,231,542 |
| Oct 27, 2025 | 15.07 | 15.07 | 14.84 | 14.85 | 14.85 | -1.39% | 1,314,436 |
| Oct 24, 2025 | 15.00 | 15.08 | 14.94 | 15.06 | 15.06 | 0.74% | 737,847 |
| Oct 23, 2025 | 14.91 | 15.02 | 14.84 | 14.95 | 14.95 | - | 1,259,745 |
| Oct 22, 2025 | 14.85 | 14.98 | 14.73 | 14.95 | 14.95 | 0.67% | 1,323,336 |
| Oct 21, 2025 | 14.95 | 14.97 | 14.74 | 14.85 | 14.85 | -0.60% | 819,603 |
| Oct 20, 2025 | 14.89 | 14.94 | 14.68 | 14.94 | 14.94 | 0.54% | 1,476,355 |
| Oct 17, 2025 | 14.58 | 14.95 | 14.57 | 14.86 | 14.86 | 0.61% | 1,008,212 |
| Oct 16, 2025 | 14.57 | 14.77 | 14.49 | 14.77 | 14.77 | 1.51% | 914,124 |
| Oct 15, 2025 | 14.37 | 14.62 | 14.32 | 14.55 | 14.55 | 1.89% | 912,486 |
| Oct 14, 2025 | 14.35 | 14.38 | 14.17 | 14.28 | 14.28 | -1.18% | 1,187,945 |
| Oct 13, 2025 | 14.39 | 14.55 | 14.36 | 14.45 | 14.45 | 0.70% | 892,814 |
| Oct 10, 2025 | 14.51 | 14.64 | 14.33 | 14.35 | 14.35 | -1.10% | 1,391,597 |
| Oct 9, 2025 | 14.55 | 14.73 | 14.51 | 14.51 | 14.51 | -0.27% | 954,701 |
| Oct 8, 2025 | 14.66 | 14.73 | 14.53 | 14.55 | 14.55 | -1.22% | 1,093,464 |
| Oct 7, 2025 | 14.74 | 14.87 | 14.61 | 14.73 | 14.73 | 0.27% | 973,151 |
| Oct 6, 2025 | 15.01 | 15.02 | 14.69 | 14.69 | 14.69 | -1.67% | 910,270 |
| Oct 3, 2025 | 14.89 | 15.01 | 14.79 | 14.94 | 14.94 | 0.74% | 892,480 |
| Oct 2, 2025 | 14.90 | 15.02 | 14.83 | 14.83 | 14.83 | -0.13% | 1,315,348 |
| Oct 1, 2025 | 14.71 | 14.98 | 14.71 | 14.85 | 14.85 | 0.54% | 1,351,660 |
| Sep 30, 2025 | 14.52 | 14.88 | 14.49 | 14.77 | 14.77 | 1.16% | 1,208,834 |
| Sep 29, 2025 | 14.75 | 14.80 | 14.55 | 14.60 | 14.60 | -0.61% | 1,021,430 |
| Sep 26, 2025 | 14.83 | 14.90 | 14.65 | 14.69 | 14.69 | -1.08% | 1,927,445 |
| Sep 25, 2025 | 15.08 | 15.19 | 14.69 | 14.85 | 14.85 | -1.53% | 2,589,708 |
| Sep 24, 2025 | 15.25 | 15.30 | 15.02 | 15.08 | 15.08 | -2.58% | 2,392,225 |
| Sep 23, 2025 | 15.41 | 15.63 | 15.40 | 15.48 | 15.48 | 0.78% | 854,372 |
| Sep 22, 2025 | 15.44 | 15.54 | 15.34 | 15.36 | 15.36 | -1.22% | 1,123,035 |
| Sep 19, 2025 | 15.43 | 15.73 | 15.43 | 15.55 | 15.55 | 0.84% | 2,231,754 |
| Sep 18, 2025 | 15.91 | 16.09 | 15.42 | 15.42 | 15.42 | -3.08% | 1,968,962 |
| Sep 17, 2025 | 15.90 | 15.95 | 15.64 | 15.91 | 15.91 | 0.44% | 1,091,005 |
| Sep 16, 2025 | 16.00 | 16.07 | 15.80 | 15.84 | 15.84 | -1.12% | 1,324,307 |
| Sep 15, 2025 | 15.98 | 16.12 | 15.95 | 16.02 | 16.02 | 0.69% | 869,121 |
| Sep 12, 2025 | 16.09 | 16.18 | 15.91 | 15.91 | 15.91 | -0.62% | 845,279 |
| Sep 11, 2025 | 15.90 | 16.06 | 15.81 | 16.01 | 16.01 | -0.37% | 1,299,943 |
| Sep 10, 2025 | 16.28 | 16.43 | 16.01 | 16.07 | 16.07 | -1.29% | 1,303,128 |
| Sep 9, 2025 | 16.28 | 16.39 | 16.19 | 16.28 | 16.28 | 0.37% | 790,560 |
| Sep 8, 2025 | 16.21 | 16.28 | 16.10 | 16.22 | 16.22 | 0.75% | 647,745 |
| Sep 5, 2025 | 16.20 | 16.27 | 16.08 | 16.10 | 16.10 | 0.25% | 725,980 |
| Sep 4, 2025 | 16.11 | 16.20 | 15.99 | 16.06 | 16.06 | -0.56% | 1,226,945 |
| Sep 3, 2025 | 16.26 | 16.48 | 16.15 | 16.15 | 16.15 | -0.62% | 1,111,359 |
| Sep 2, 2025 | 16.40 | 16.51 | 16.23 | 16.25 | 16.25 | -1.10% | 768,772 |
| Sep 1, 2025 | 16.31 | 16.46 | 16.25 | 16.43 | 16.43 | -0.36% | 1,029,864 |
| Aug 29, 2025 | 16.62 | 16.70 | 16.48 | 16.49 | 16.49 | -0.66% | 1,084,845 |
| Aug 28, 2025 | 16.75 | 16.93 | 16.60 | 16.60 | 16.60 | -0.48% | 834,329 |
| Aug 27, 2025 | 16.91 | 17.02 | 16.68 | 16.68 | 16.68 | -1.53% | 820,621 |
| Aug 26, 2025 | 16.89 | 17.16 | 16.88 | 16.94 | 16.94 | -0.47% | 1,219,989 |
| Aug 25, 2025 | 17.17 | 17.28 | 17.02 | 17.02 | 17.02 | -1.05% | 398,247 |
| Aug 22, 2025 | 16.96 | 17.20 | 16.89 | 17.20 | 17.20 | 1.36% | 504,191 |
| Aug 21, 2025 | 17.07 | 17.08 | 16.87 | 16.97 | 16.97 | -0.76% | 578,245 |
| Aug 20, 2025 | 16.84 | 17.14 | 16.83 | 17.10 | 17.10 | 1.18% | 671,902 |
| Aug 19, 2025 | 16.68 | 17.00 | 16.68 | 16.90 | 16.90 | 1.26% | 1,165,854 |
| Aug 18, 2025 | 16.70 | 16.72 | 16.60 | 16.69 | 16.69 | 0.06% | 445,355 |
| Aug 15, 2025 | 16.89 | 17.01 | 16.68 | 16.68 | 16.68 | -0.42% | 525,216 |
| Aug 14, 2025 | 16.62 | 16.78 | 16.56 | 16.75 | 16.75 | 1.03% | 853,414 |
| Aug 13, 2025 | 16.70 | 16.74 | 16.51 | 16.58 | 16.58 | -0.42% | 2,072,990 |
| Aug 12, 2025 | 16.80 | 16.86 | 16.55 | 16.65 | 16.65 | -1.01% | 1,872,405 |
| Aug 11, 2025 | 17.20 | 17.24 | 16.82 | 16.82 | 16.82 | -1.58% | 849,568 |
| Aug 8, 2025 | 16.91 | 17.16 | 16.86 | 17.09 | 17.09 | 1.24% | 1,016,051 |
| Aug 7, 2025 | 16.51 | 17.08 | 16.49 | 16.88 | 16.88 | 2.55% | 1,309,780 |
| Aug 6, 2025 | 16.73 | 16.77 | 16.46 | 16.46 | 16.46 | -1.08% | 1,059,104 |
| Aug 5, 2025 | 16.52 | 16.64 | 16.34 | 16.64 | 16.64 | 1.59% | 1,028,280 |
| Aug 4, 2025 | 16.48 | 16.59 | 16.30 | 16.38 | 16.38 | 0.49% | 1,505,352 |
| Aug 1, 2025 | 17.25 | 17.25 | 16.30 | 16.30 | 16.30 | -6.70% | 2,812,026 |
| Jul 31, 2025 | 17.60 | 17.82 | 17.47 | 17.47 | 17.47 | -0.96% | 1,361,991 |
| Jul 30, 2025 | 17.76 | 17.88 | 17.64 | 17.64 | 17.64 | -1.01% | 489,568 |
| Jul 29, 2025 | 17.85 | 17.97 | 17.73 | 17.82 | 17.82 | 0.17% | 852,486 |
| Jul 28, 2025 | 18.32 | 18.32 | 17.72 | 17.79 | 17.79 | -1.33% | 699,939 |
| Jul 25, 2025 | 17.88 | 18.10 | 17.81 | 18.03 | 18.03 | 0.50% | 585,097 |
| Jul 24, 2025 | 18.20 | 18.26 | 17.94 | 17.94 | 17.94 | -0.39% | 729,800 |
| Jul 23, 2025 | 17.97 | 18.09 | 17.89 | 18.01 | 18.01 | 1.92% | 936,881 |
| Jul 22, 2025 | 17.60 | 17.76 | 17.40 | 17.67 | 17.67 | 0.17% | 755,692 |
| Jul 21, 2025 | 17.59 | 17.81 | 17.57 | 17.64 | 17.64 | 0.40% | 597,946 |