Evonik Industries AG (FRA:EVK)
Germany
· Delayed Price · Currency is EUR 13.02
+0.14 (1.09%)
At close: Dec 5, 2025
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.84 | 12.88 | 12.77 | 12.88 | 12.88 | 0.63% | 2,797 |
| Dec 3, 2025 | 13.05 | 13.05 | 12.78 | 12.80 | 12.80 | -1.77% | 1,730 |
| Dec 2, 2025 | 12.91 | 13.05 | 12.91 | 13.03 | 13.03 | -1.06% | 5,895 |
| Dec 1, 2025 | 13.25 | 13.29 | 13.12 | 13.17 | 13.17 | -0.38% | 4,065 |
| Nov 28, 2025 | 13.09 | 13.29 | 13.06 | 13.22 | 13.22 | -0.68% | 2,605 |
| Nov 27, 2025 | 13.25 | 13.31 | 13.25 | 13.31 | 13.31 | -0.22% | 220 |
| Nov 26, 2025 | 13.33 | 13.34 | 13.25 | 13.34 | 13.34 | -0.07% | 1,495 |
| Nov 25, 2025 | 13.11 | 13.35 | 13.01 | 13.35 | 13.35 | 1.75% | 2,487 |
| Nov 24, 2025 | 13.23 | 13.53 | 13.12 | 13.12 | 13.12 | -2.74% | 4,685 |
| Nov 21, 2025 | 13.05 | 13.49 | 13.05 | 13.49 | 13.49 | 2.98% | 1,250 |
| Nov 20, 2025 | 13.43 | 13.43 | 13.10 | 13.10 | 13.10 | -2.17% | 1,770 |
| Nov 19, 2025 | 13.03 | 13.39 | 13.03 | 13.39 | 13.39 | 2.37% | 1,150 |
| Nov 18, 2025 | 13.15 | 13.25 | 13.04 | 13.08 | 13.08 | -2.17% | 2,950 |
| Nov 17, 2025 | 13.87 | 13.87 | 13.37 | 13.37 | 13.37 | -3.60% | 1,875 |
| Nov 14, 2025 | 14.07 | 14.11 | 13.87 | 13.87 | 13.87 | -1.00% | 980 |
| Nov 13, 2025 | 13.86 | 14.14 | 13.86 | 14.01 | 14.01 | 0.07% | 2,461 |
| Nov 12, 2025 | 13.71 | 14.00 | 13.68 | 14.00 | 14.00 | 1.16% | 2,144 |
| Nov 11, 2025 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | -1.84% | 4,722 |
| Nov 10, 2025 | 14.41 | 14.41 | 14.10 | 14.10 | 14.10 | - | 5,350 |
| Nov 7, 2025 | 13.92 | 14.10 | 13.92 | 14.10 | 14.10 | 1.00% | 990 |
| Nov 6, 2025 | 14.04 | 14.22 | 13.91 | 13.96 | 13.96 | -1.27% | 2,410 |
| Nov 5, 2025 | 14.26 | 14.38 | 14.06 | 14.14 | 14.14 | -1.74% | 3,365 |
| Nov 4, 2025 | 14.49 | 14.49 | 14.35 | 14.39 | 14.39 | -0.90% | 570 |
| Nov 3, 2025 | 14.50 | 14.62 | 14.50 | 14.52 | 14.52 | -0.27% | 3,340 |
| Oct 31, 2025 | 14.67 | 14.80 | 14.56 | 14.56 | 14.56 | -1.29% | 590 |
| Oct 30, 2025 | 14.81 | 14.83 | 14.75 | 14.75 | 14.75 | -0.20% | 900 |
| Oct 29, 2025 | 14.78 | 14.98 | 14.78 | 14.78 | 14.78 | -0.47% | 533 |
| Oct 28, 2025 | 14.76 | 14.87 | 14.75 | 14.85 | 14.85 | -0.07% | 843 |
| Oct 27, 2025 | 15.03 | 15.11 | 14.84 | 14.86 | 14.86 | -1.52% | 1,045 |
| Oct 24, 2025 | 14.92 | 15.09 | 14.92 | 15.09 | 15.09 | 1.48% | 1,800 |
| Oct 23, 2025 | 14.83 | 14.98 | 14.83 | 14.87 | 14.87 | 0.47% | 1,410 |
| Oct 22, 2025 | 14.81 | 14.91 | 14.78 | 14.80 | 14.80 | -0.40% | 2,740 |
| Oct 21, 2025 | 14.88 | 14.88 | 14.77 | 14.86 | 14.86 | -0.13% | 250 |
| Oct 20, 2025 | 14.82 | 15.10 | 14.75 | 14.88 | 14.88 | -0.40% | 2,530 |
| Oct 17, 2025 | 14.45 | 14.94 | 14.45 | 14.94 | 14.94 | 2.19% | 600 |
| Oct 16, 2025 | 14.50 | 14.76 | 14.41 | 14.62 | 14.62 | 0.83% | 6,586 |
| Oct 15, 2025 | 14.33 | 14.59 | 14.33 | 14.50 | 14.50 | 0.21% | 324 |
| Oct 14, 2025 | 14.36 | 14.47 | 14.21 | 14.47 | 14.47 | -0.48% | 1,368 |
| Oct 13, 2025 | 14.50 | 14.54 | 14.36 | 14.54 | 14.54 | 1.61% | 1,618 |
| Oct 10, 2025 | 14.54 | 14.63 | 14.31 | 14.31 | 14.31 | -1.58% | 3,531 |
| Oct 9, 2025 | 14.56 | 14.71 | 14.54 | 14.54 | 14.54 | -0.48% | 820 |
| Oct 8, 2025 | 14.71 | 14.71 | 14.54 | 14.61 | 14.61 | -1.68% | 8,215 |
| Oct 7, 2025 | 14.70 | 14.86 | 14.63 | 14.86 | 14.86 | 0.20% | 4,138 |
| Oct 6, 2025 | 15.07 | 15.07 | 14.71 | 14.83 | 14.83 | -0.74% | 5,120 |
| Oct 3, 2025 | 14.90 | 14.94 | 14.79 | 14.94 | 14.94 | 0.27% | 1,650 |
| Oct 2, 2025 | 14.91 | 14.98 | 14.90 | 14.90 | 14.90 | -0.33% | 565 |
| Oct 1, 2025 | 14.79 | 14.99 | 14.79 | 14.95 | 14.95 | 0.34% | 2,335 |
| Sep 30, 2025 | 14.61 | 14.90 | 14.50 | 14.90 | 14.90 | 1.64% | 2,720 |
| Sep 29, 2025 | 14.76 | 14.76 | 14.50 | 14.66 | 14.66 | -0.41% | 9,645 |
| Sep 26, 2025 | 14.91 | 14.91 | 14.66 | 14.72 | 14.72 | -1.27% | 6,150 |
| Sep 25, 2025 | 15.06 | 15.09 | 14.79 | 14.91 | 14.91 | -1.52% | 4,787 |
| Sep 24, 2025 | 15.27 | 15.27 | 15.07 | 15.14 | 15.14 | -2.13% | 3,161 |
| Sep 23, 2025 | 15.28 | 15.57 | 15.28 | 15.47 | 15.47 | 0.06% | 1,585 |
| Sep 22, 2025 | 15.65 | 15.65 | 15.40 | 15.46 | 15.46 | -1.09% | 2,392 |
| Sep 19, 2025 | 15.51 | 15.63 | 15.50 | 15.63 | 15.63 | 0.45% | 1,440 |
| Sep 18, 2025 | 15.94 | 16.06 | 15.47 | 15.56 | 15.56 | -2.26% | 2,990 |
| Sep 17, 2025 | 15.91 | 15.97 | 15.68 | 15.92 | 15.92 | -0.13% | 2,955 |
| Sep 16, 2025 | 16.01 | 16.01 | 15.83 | 15.94 | 15.94 | -0.38% | 350 |
| Sep 15, 2025 | 16.08 | 16.08 | 15.96 | 16.00 | 16.00 | -1.54% | 618 |
| Sep 12, 2025 | 16.25 | 16.25 | 15.95 | 16.25 | 16.25 | 0.87% | 1,570 |
| Sep 11, 2025 | 16.02 | 16.11 | 15.90 | 16.11 | 16.11 | - | 2,087 |
| Sep 10, 2025 | 16.43 | 16.43 | 16.05 | 16.11 | 16.11 | -0.68% | 729 |
| Sep 9, 2025 | 16.17 | 16.33 | 16.17 | 16.22 | 16.22 | -0.12% | 807 |
| Sep 8, 2025 | 16.25 | 16.25 | 16.14 | 16.24 | 16.24 | 0.81% | 809 |
| Sep 5, 2025 | 16.21 | 16.25 | 16.11 | 16.11 | 16.11 | 0.25% | 1,140 |
| Sep 4, 2025 | 16.17 | 16.17 | 16.01 | 16.07 | 16.07 | -0.68% | 8,480 |
| Sep 3, 2025 | 16.39 | 16.48 | 16.17 | 16.18 | 16.18 | -0.55% | 2,970 |
| Sep 2, 2025 | 16.38 | 16.45 | 16.27 | 16.27 | 16.27 | -1.33% | 1,263 |
| Sep 1, 2025 | 16.37 | 16.55 | 16.36 | 16.49 | 16.49 | -0.66% | 920 |
| Aug 29, 2025 | 16.65 | 16.67 | 16.50 | 16.60 | 16.60 | -0.72% | 7,910 |
| Aug 28, 2025 | 16.87 | 16.87 | 16.65 | 16.72 | 16.72 | -0.42% | 719 |
| Aug 27, 2025 | 16.90 | 16.99 | 16.70 | 16.79 | 16.79 | -1.35% | 650 |
| Aug 26, 2025 | 17.01 | 17.10 | 16.92 | 17.02 | 17.02 | -0.12% | 819 |
| Aug 25, 2025 | 17.13 | 17.27 | 17.04 | 17.04 | 17.04 | -0.70% | 50 |
| Aug 22, 2025 | 16.91 | 17.18 | 16.91 | 17.16 | 17.16 | 0.82% | - |
| Aug 21, 2025 | 17.25 | 17.25 | 16.95 | 17.02 | 17.02 | -0.58% | 760 |
| Aug 20, 2025 | 16.81 | 17.12 | 16.81 | 17.12 | 17.12 | 0.77% | 910 |
| Aug 19, 2025 | 16.71 | 16.99 | 16.71 | 16.99 | 16.99 | 1.49% | 1,125 |
| Aug 18, 2025 | 16.85 | 16.85 | 16.63 | 16.74 | 16.74 | -0.65% | 1,110 |
| Aug 15, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 16.85 | 0.78% | 1,545 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.59 | 16.72 | 16.72 | 0.42% | 2,465 |
| Aug 13, 2025 | 16.72 | 16.74 | 16.59 | 16.65 | 16.65 | -0.24% | 490 |
| Aug 12, 2025 | 16.83 | 16.83 | 16.64 | 16.69 | 16.69 | -1.42% | 545 |
| Aug 11, 2025 | 17.22 | 17.22 | 16.88 | 16.93 | 16.93 | -0.47% | 2,190 |
| Aug 8, 2025 | 17.02 | 17.11 | 16.88 | 17.01 | 17.01 | 0.59% | 670 |
| Aug 7, 2025 | 16.87 | 17.00 | 16.61 | 16.91 | 16.91 | 2.24% | 755 |
| Aug 6, 2025 | 16.68 | 16.86 | 16.50 | 16.54 | 16.54 | -1.25% | 3,095 |
| Aug 5, 2025 | 16.51 | 16.75 | 16.44 | 16.75 | 16.75 | 1.27% | 2,724 |
| Aug 4, 2025 | 16.52 | 16.57 | 16.33 | 16.54 | 16.54 | -0.06% | 10,875 |
| Aug 1, 2025 | 17.31 | 17.31 | 16.38 | 16.55 | 16.55 | -5.97% | 11,043 |
| Jul 31, 2025 | 17.61 | 17.72 | 17.50 | 17.60 | 17.60 | -0.40% | 3,708 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.67 | 17.67 | 17.67 | -1.45% | 1,260 |
| Jul 29, 2025 | 17.78 | 17.97 | 17.73 | 17.93 | 17.93 | 0.34% | 1,200 |
| Jul 28, 2025 | 18.50 | 18.50 | 17.76 | 17.87 | 17.87 | -0.78% | 1,530 |
| Jul 25, 2025 | 17.96 | 18.05 | 17.84 | 18.01 | 18.01 | 0.17% | 15 |
| Jul 24, 2025 | 18.11 | 18.22 | 17.98 | 17.98 | 17.98 | -0.77% | 2,476 |
| Jul 23, 2025 | 17.90 | 18.12 | 17.90 | 18.12 | 18.12 | 3.31% | 2,200 |
| Jul 22, 2025 | 17.57 | 17.67 | 17.48 | 17.54 | 17.54 | -0.79% | 872 |
| Jul 21, 2025 | 17.64 | 17.79 | 17.56 | 17.68 | 17.68 | 0.57% | 1,770 |
| Jul 18, 2025 | 17.61 | 17.72 | 17.58 | 17.58 | 17.58 | -0.28% | 1,690 |