Skip to main content
Evonik Industries AG (VIE:EVK)
Austria flag Austria · Delayed Price · Currency is EUR
13.71
-0.26 (-1.86%)
At close: Mar 6, 2026

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5113.6313.5113.63--0.58%-
Mar 6, 202613.9713.9713.7113.7113.71-1.86%-
Mar 5, 202613.9514.2313.9513.9713.970.94%-
Mar 4, 202613.4813.9313.4813.8413.842.37%430
Mar 3, 202614.1414.1413.4613.5213.52-5.52%1,295
Mar 2, 202614.3114.5514.3114.3114.31-3.38%250
Feb 27, 202614.7714.8214.6414.8114.81-1.73%-
Feb 26, 202614.9415.0714.9415.0715.070.60%-
Feb 25, 202615.0815.0914.9814.9814.98-0.79%-
Feb 24, 202615.4915.4915.1015.1015.10-0.59%-
Feb 23, 202615.2415.2415.1315.1915.19-0.78%-
Feb 20, 202615.3315.4015.3015.3115.31-0.07%-
Feb 19, 202615.4315.4315.2215.3215.32-0.45%-
Feb 18, 202615.3015.3915.2815.3915.39-1.09%-
Feb 17, 202615.6715.6715.5615.5615.56-0.19%-
Feb 16, 202615.7915.7915.5815.5915.59-1.89%-
Feb 13, 202616.1316.1315.7115.8915.89-0.87%-
Feb 12, 202615.9016.0915.9016.0316.03-0.19%-
Feb 11, 202615.8716.1315.8716.0616.061.32%250
Feb 10, 202615.5815.8515.5815.8515.856.30%200
Feb 9, 202614.7514.9114.7514.9114.91-0.07%-
Feb 6, 202614.7014.9214.6714.9214.921.50%81
Feb 5, 202614.2414.7014.2414.7014.703.67%-
Feb 4, 202613.5614.2213.5614.1814.186.38%176
Feb 3, 202613.1913.3313.1413.3313.330.76%-
Feb 2, 202613.1313.2313.0513.2313.231.30%-
Jan 30, 202612.9913.0612.9813.0613.06-0.38%-
Jan 29, 202613.1313.1312.9613.1113.111.16%-
Jan 28, 202612.8512.9812.8512.9612.96-0.08%-
Jan 27, 202613.1613.1612.9712.9712.97-1.44%250
Jan 26, 202613.2013.2013.1113.1613.16-0.53%-
Jan 23, 202613.1813.2313.0913.2313.231.07%-
Jan 22, 202613.2413.2413.0613.0913.090.93%-
Jan 21, 202612.5912.9712.5912.9712.972.05%-
Jan 20, 202612.7212.7312.6712.7112.71-1.01%-
Jan 19, 202612.7812.8512.7812.8412.84-1.61%-
Jan 16, 202613.4413.4413.0513.0513.05-3.48%-
Jan 15, 202613.3613.5213.3613.5213.521.58%-
Jan 14, 202613.1013.3113.1013.3113.311.22%-
Jan 13, 202613.1413.1513.0313.1513.150.54%-
Jan 12, 202613.2813.2813.0813.0813.08-1.58%-
Jan 9, 202613.1513.3613.1513.2913.292.70%-
Jan 8, 202613.2013.2012.9412.9412.94-2.63%-
Jan 7, 202613.2713.4013.2713.2913.29-2.28%-
Jan 6, 202613.5513.6013.2713.6013.601.72%-
Jan 5, 202613.5513.5513.3113.3713.370.83%-
Jan 2, 202613.4013.4013.2513.2613.26-0.38%-
Dec 30, 202513.2213.3113.2213.3113.310.08%-
Dec 29, 202513.1713.3613.1713.3013.301.29%-
Dec 23, 202513.1213.2413.1213.1313.13-400
Dec 22, 202513.1713.1713.0613.1313.130.08%-
Dec 19, 202513.1913.2613.1213.1213.12-1.06%-
Dec 18, 202513.2413.2613.1913.2613.260.53%-
Dec 17, 202513.1513.2013.1513.1913.19-0.30%-
Dec 16, 202513.2213.3513.2213.2313.230.84%-
Dec 15, 202513.2213.2813.1213.1213.12-1.06%-
Dec 12, 202513.2213.3613.2213.2613.262.24%-
Dec 11, 202512.8213.0112.8212.9712.970.62%500
Dec 10, 202512.8812.9312.8812.8912.89-0.46%-
Dec 9, 202512.8812.9512.8512.9512.950.78%-
Dec 8, 202512.7512.8512.7512.8512.85-0.62%-
Dec 5, 202512.8712.9912.8612.9312.930.78%-
Dec 4, 202512.8212.8312.8012.8312.830.47%-
Dec 3, 202513.0713.0712.7712.7712.77-2.30%500
Dec 2, 202513.0113.0712.9813.0713.07-1.28%-
Dec 1, 202513.2913.2913.1413.2413.240.23%-
Nov 28, 202513.0813.2113.0813.2113.21-0.53%-
Nov 27, 202513.2213.2913.2213.2813.28--
Nov 26, 202513.2813.2813.2213.2813.28-0.97%-
Nov 25, 202513.1213.4113.1013.4113.412.13%-
Nov 24, 202513.4713.5813.1113.1313.13-1.13%-
Nov 21, 202513.1613.2813.1613.2813.280.38%-
Nov 20, 202513.3613.3613.1813.2313.23-0.68%-
Nov 19, 202513.0713.3613.0413.3213.322.07%-
Nov 18, 202513.2413.2813.0513.0513.05-2.39%-
Nov 17, 202513.7613.7613.3713.3713.37-3.67%-
Nov 14, 202514.1414.1413.8613.8813.88-1.63%-
Nov 13, 202513.9814.1113.9814.1114.111.58%-
Nov 12, 202513.8413.9413.8113.8913.890.29%-
Nov 11, 202513.6413.8513.6413.8513.85-1.84%-
Nov 10, 202514.1814.1814.1114.1114.110.14%-
Nov 7, 202514.0514.0913.9214.0914.091.15%-
Nov 6, 202514.1714.1713.9313.9313.93-1.07%-
Nov 5, 202514.3214.3214.0814.0814.08-2.15%-
Nov 4, 202514.5614.5614.2414.3914.39-1.03%-
Nov 3, 202514.5414.5914.4714.5414.54-0.48%-
Oct 31, 202514.7814.7814.6114.6114.61-0.95%-
Oct 30, 202514.8414.8414.7114.7514.75-0.47%-
Oct 29, 202515.0815.0814.8214.8214.82-0.13%-
Oct 28, 202514.8814.8814.7914.8414.84-0.47%-
Oct 27, 202515.0415.0414.8914.9114.91-0.93%-
Oct 24, 202515.0415.0514.9915.0515.051.07%-
Oct 23, 202514.9714.9714.8914.8914.890.20%-
Oct 22, 202514.8414.8614.7514.8614.860.13%-
Oct 21, 202514.9314.9314.7814.8414.840.13%-
Oct 20, 202514.8114.8214.7614.8214.820.07%-
Oct 17, 202514.6614.8614.6614.8114.811.79%-
Oct 16, 202514.6214.6214.5514.5514.55-0.07%-
Oct 15, 202514.3514.5614.3514.5614.562.32%-
Oct 14, 202514.3614.3614.2114.2314.23-1.59%-