Skip to main content
Evonik Industries AG (VIE:EVK)
Austria flag Austria · Delayed Price · Currency is EUR
12.83
+0.06 (0.47%)
At close: Dec 4, 2025

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 13, 202514.4414.5014.4014.4614.46-0.41%-
Oct 10, 202514.5314.6214.5214.5214.52-0.14%-
Oct 9, 202514.6414.7014.5414.5414.54-0.48%-
Oct 8, 202514.6714.6814.6114.6114.61-1.28%-
Oct 7, 202514.7214.8614.6114.8014.80-0.13%51
Oct 6, 202514.9815.0014.7114.8214.82-0.94%1,000
Oct 3, 202514.9214.9614.8514.9614.960.27%-
Oct 2, 202514.9814.9914.9214.9214.92-0.07%-
Oct 1, 202514.8014.9614.8014.9314.931.08%-
Sep 30, 202514.5314.8014.5314.7714.771.03%-
Sep 29, 202514.7514.7614.6214.6214.62-0.68%-
Sep 26, 202514.8614.8614.7214.7214.72-0.61%-
Sep 25, 202515.1715.1714.7814.8114.81-2.12%547
Sep 24, 202515.1015.1315.0615.1315.13-2.89%116
Sep 23, 202515.4915.5915.4915.5815.581.17%-
Sep 22, 202515.4815.4815.4015.4015.40-0.90%-
Sep 19, 202515.7615.7615.5415.5415.540.19%-
Sep 18, 202515.9116.0415.5115.5115.51-2.08%-
Sep 17, 202516.0516.0515.7115.8415.84-0.75%-
Sep 16, 202515.7316.0515.7315.9615.96-0.19%-
Sep 15, 202515.9916.1015.9915.9915.99-0.31%-
Sep 12, 202516.1816.1815.9616.0416.04-0.12%-
Sep 11, 202515.8016.0615.8016.0616.06-0.43%-
Sep 10, 202516.4716.4716.1316.1316.13-1.04%-
Sep 9, 202516.3416.3416.2216.3016.300.18%-
Sep 8, 202516.2616.2716.1516.2716.270.87%-
Sep 5, 202516.2516.6516.1316.1316.130.37%563
Sep 4, 202516.1016.1316.0716.0716.07-1.29%-
Sep 3, 202516.3616.4516.2816.2816.28--
Sep 2, 202516.4416.5016.2816.2816.28-0.43%-
Sep 1, 202516.3916.4216.3516.3516.35-1.15%-
Aug 29, 202516.7016.7016.5416.5416.54-0.72%-
Aug 28, 202516.9016.9016.6616.6616.66-0.24%-
Aug 27, 202516.9916.9916.7016.7016.70-1.94%-
Aug 26, 202516.9017.0716.9017.0317.03-1.39%-
Aug 25, 202517.2117.2717.1617.2717.271.23%-
Aug 22, 202517.2017.2017.0617.0617.060.65%-
Aug 21, 202517.0817.0816.9016.9516.95-0.94%-
Aug 20, 202516.8617.1116.8617.1117.111.24%-
Aug 19, 202516.7516.9016.7516.9016.901.56%-
Aug 18, 202516.7616.7616.6416.6416.64-1.30%-
Aug 15, 202516.9916.9916.8616.8616.861.44%-
Aug 14, 202516.5916.6316.5916.6216.620.30%-
Aug 13, 202516.6816.6916.5216.5716.57-0.54%-
Aug 12, 202516.8216.8216.6516.6616.66-2.06%-
Aug 11, 202517.2317.2317.0117.0117.01-0.87%-
Aug 8, 202516.9317.1616.9017.1617.161.24%-
Aug 7, 202516.6317.0116.6316.9516.951.80%-
Aug 6, 202516.6116.6516.6116.6516.650.67%-
Aug 5, 202516.5316.5416.3916.5416.540.18%-
Aug 4, 202516.5616.5616.3216.5116.510.79%-
Aug 1, 202516.9916.9916.3816.3816.38-6.67%-
Jul 31, 202517.5417.7617.5417.5517.55-1.35%-
Jul 30, 202517.7817.8417.7717.7917.790.06%-
Jul 29, 202517.8617.9617.7817.7817.78-0.06%-
Jul 28, 202518.2518.2517.7917.7917.79-0.89%-
Jul 25, 202517.8918.0417.8917.9517.95-0.22%-
Jul 24, 202518.2018.2017.9917.9917.99-0.22%-
Jul 23, 202518.0518.0517.9518.0318.032.10%-
Jul 22, 202517.5717.6617.4717.6617.660.11%-
Jul 21, 202517.6917.7817.6417.6417.640.23%-