Evonik Industries AG (ETR:EVK)
Germany
· Delayed Price · Currency is EUR 13.78
-0.28 (-1.99%)
At close: Mar 6, 2026
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.09 | 14.11 | 13.55 | 13.78 | 13.78 | -1.99% | 1,874,842 |
| Mar 5, 2026 | 13.99 | 14.28 | 13.76 | 14.06 | 14.06 | 1.59% | 1,764,083 |
| Mar 4, 2026 | 13.56 | 14.09 | 13.38 | 13.84 | 13.84 | 2.52% | 1,484,367 |
| Mar 3, 2026 | 14.19 | 14.20 | 13.39 | 13.50 | 13.50 | -5.59% | 2,168,199 |
| Mar 2, 2026 | 14.45 | 14.58 | 14.23 | 14.30 | 14.30 | -3.31% | 1,520,390 |
| Feb 27, 2026 | 14.80 | 14.92 | 14.57 | 14.79 | 14.79 | -0.60% | 1,995,400 |
| Feb 26, 2026 | 14.90 | 15.14 | 14.70 | 14.88 | 14.88 | -0.47% | 989,800 |
| Feb 25, 2026 | 15.00 | 15.13 | 14.90 | 14.95 | 14.95 | -0.93% | 826,866 |
| Feb 24, 2026 | 15.41 | 15.54 | 15.08 | 15.09 | 15.09 | -0.92% | 1,058,756 |
| Feb 23, 2026 | 15.25 | 15.31 | 15.01 | 15.23 | 15.23 | -0.07% | 1,091,730 |
| Feb 20, 2026 | 15.34 | 15.47 | 15.20 | 15.24 | 15.24 | -0.33% | 755,190 |
| Feb 19, 2026 | 15.32 | 15.45 | 15.17 | 15.29 | 15.29 | -0.71% | 747,105 |
| Feb 18, 2026 | 15.35 | 15.43 | 15.17 | 15.40 | 15.40 | -0.77% | 1,164,994 |
| Feb 17, 2026 | 15.63 | 15.74 | 15.47 | 15.52 | 15.52 | -0.32% | 663,152 |
| Feb 16, 2026 | 15.85 | 15.85 | 15.54 | 15.57 | 15.57 | -1.83% | 1,025,933 |
| Feb 13, 2026 | 16.00 | 16.01 | 15.67 | 15.86 | 15.86 | -1.18% | 1,838,661 |
| Feb 12, 2026 | 15.96 | 16.22 | 15.82 | 16.05 | 16.05 | 0.25% | 1,608,456 |
| Feb 11, 2026 | 15.87 | 16.20 | 15.78 | 16.01 | 16.01 | 1.01% | 2,379,103 |
| Feb 10, 2026 | 15.42 | 15.92 | 15.33 | 15.85 | 15.85 | 5.74% | 2,711,190 |
| Feb 9, 2026 | 14.90 | 14.99 | 14.72 | 14.99 | 14.99 | 0.94% | 1,219,554 |
| Feb 6, 2026 | 14.53 | 14.96 | 14.50 | 14.85 | 14.85 | 1.30% | 1,810,256 |
| Feb 5, 2026 | 14.26 | 14.72 | 14.00 | 14.66 | 14.66 | 3.53% | 4,587,499 |
| Feb 4, 2026 | 13.50 | 14.25 | 13.44 | 14.16 | 14.16 | 5.99% | 2,466,039 |
| Feb 3, 2026 | 13.32 | 13.36 | 13.10 | 13.36 | 13.36 | 0.83% | 931,940 |
| Feb 2, 2026 | 13.12 | 13.28 | 12.93 | 13.25 | 13.25 | 1.15% | 951,283 |
| Jan 30, 2026 | 12.96 | 13.10 | 12.93 | 13.10 | 13.10 | 1.47% | 987,627 |
| Jan 29, 2026 | 13.10 | 13.18 | 12.90 | 12.91 | 12.91 | -0.69% | 740,158 |
| Jan 28, 2026 | 12.83 | 13.06 | 12.81 | 13.00 | 13.00 | 0.46% | 717,150 |
| Jan 27, 2026 | 13.17 | 13.17 | 12.92 | 12.94 | 12.94 | -1.67% | 987,185 |
| Jan 26, 2026 | 13.24 | 13.26 | 13.10 | 13.16 | 13.16 | -0.53% | 936,117 |
| Jan 23, 2026 | 13.20 | 13.24 | 13.03 | 13.23 | 13.23 | -0.15% | 969,250 |
| Jan 22, 2026 | 13.17 | 13.34 | 12.99 | 13.25 | 13.25 | 2.40% | 1,232,777 |
| Jan 21, 2026 | 12.50 | 12.98 | 12.49 | 12.94 | 12.94 | 2.54% | 816,154 |
| Jan 20, 2026 | 12.72 | 12.80 | 12.56 | 12.62 | 12.62 | -0.94% | 1,050,301 |
| Jan 19, 2026 | 12.86 | 12.95 | 12.73 | 12.74 | 12.74 | -2.30% | 1,415,385 |
| Jan 16, 2026 | 13.46 | 13.47 | 13.04 | 13.04 | 13.04 | -3.41% | 1,631,308 |
| Jan 15, 2026 | 13.35 | 13.54 | 13.28 | 13.50 | 13.50 | 0.97% | 1,597,565 |
| Jan 14, 2026 | 13.11 | 13.37 | 13.09 | 13.37 | 13.37 | 1.75% | 1,083,297 |
| Jan 13, 2026 | 13.15 | 13.21 | 13.00 | 13.14 | 13.14 | 0.46% | 675,863 |
| Jan 12, 2026 | 13.30 | 13.30 | 12.98 | 13.08 | 13.08 | -1.21% | 745,250 |
| Jan 9, 2026 | 13.12 | 13.41 | 13.12 | 13.24 | 13.24 | 1.53% | 874,427 |
| Jan 8, 2026 | 13.23 | 13.23 | 12.88 | 13.04 | 13.04 | -1.73% | 1,085,227 |
| Jan 7, 2026 | 13.31 | 13.46 | 13.17 | 13.27 | 13.27 | -2.14% | 1,427,109 |
| Jan 6, 2026 | 13.52 | 13.60 | 13.22 | 13.56 | 13.56 | 1.04% | 623,988 |
| Jan 5, 2026 | 13.54 | 13.74 | 13.23 | 13.42 | 13.42 | 0.83% | 1,311,981 |
| Jan 2, 2026 | 13.38 | 13.42 | 13.20 | 13.31 | 13.31 | -0.37% | 752,742 |
| Dec 30, 2025 | 13.24 | 13.36 | 13.21 | 13.36 | 13.36 | 0.75% | 480,295 |
| Dec 29, 2025 | 13.17 | 13.38 | 13.17 | 13.26 | 13.26 | 1.14% | 785,414 |
| Dec 23, 2025 | 13.16 | 13.25 | 13.09 | 13.11 | 13.11 | -0.30% | 487,355 |
| Dec 22, 2025 | 13.17 | 13.21 | 13.02 | 13.15 | 13.15 | - | 775,323 |
| Dec 19, 2025 | 13.23 | 13.28 | 13.07 | 13.15 | 13.15 | -0.68% | 2,039,279 |
| Dec 18, 2025 | 13.26 | 13.29 | 13.14 | 13.24 | 13.24 | -0.53% | 940,353 |
| Dec 17, 2025 | 13.25 | 13.31 | 13.09 | 13.31 | 13.31 | 0.30% | 1,375,052 |
| Dec 16, 2025 | 13.12 | 13.42 | 13.12 | 13.27 | 13.27 | 0.99% | 1,383,335 |
| Dec 15, 2025 | 13.25 | 13.29 | 13.10 | 13.14 | 13.14 | -0.83% | 738,601 |
| Dec 12, 2025 | 13.28 | 13.36 | 13.20 | 13.25 | 13.25 | -0.08% | 826,841 |
| Dec 11, 2025 | 12.84 | 13.26 | 12.82 | 13.26 | 13.26 | 3.35% | 1,517,035 |
| Dec 10, 2025 | 12.90 | 12.97 | 12.83 | 12.83 | 12.83 | -0.77% | 877,028 |
| Dec 9, 2025 | 12.87 | 12.96 | 12.80 | 12.93 | 12.93 | 0.31% | 968,217 |
| Dec 8, 2025 | 12.93 | 12.93 | 12.79 | 12.89 | 12.89 | -0.85% | 1,328,991 |
| Dec 5, 2025 | 12.81 | 13.01 | 12.78 | 13.00 | 13.00 | 1.33% | 922,875 |
| Dec 4, 2025 | 12.84 | 12.87 | 12.71 | 12.83 | 12.83 | 0.39% | 1,342,372 |
| Dec 3, 2025 | 13.00 | 13.06 | 12.75 | 12.78 | 12.78 | -1.84% | 1,332,185 |
| 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 |