Evonik Industries AG (VIE:EVK)
Austria
· Delayed Price · Currency is EUR 14.81
0.00 (0.00%)
Last updated: Sep 26, 2025, 1:00 PM CET
Evonik Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.86 | 14.86 | 14.72 | 14.72 | 14.72 | -0.61% | - |
| Sep 25, 2025 | 15.17 | 15.17 | 14.78 | 14.81 | 14.81 | -2.12% | 547 |
| Sep 24, 2025 | 15.10 | 15.13 | 15.06 | 15.13 | 15.13 | -2.89% | 116 |
| Sep 23, 2025 | 15.49 | 15.59 | 15.49 | 15.58 | 15.58 | 1.17% | - |
| Sep 22, 2025 | 15.48 | 15.48 | 15.40 | 15.40 | 15.40 | -0.90% | - |
| Sep 19, 2025 | 15.76 | 15.76 | 15.54 | 15.54 | 15.54 | 0.19% | - |
| Sep 18, 2025 | 15.91 | 16.04 | 15.51 | 15.51 | 15.51 | -2.08% | - |
| Sep 17, 2025 | 16.05 | 16.05 | 15.71 | 15.84 | 15.84 | -0.75% | - |
| Sep 16, 2025 | 15.73 | 16.05 | 15.73 | 15.96 | 15.96 | -0.19% | - |
| Sep 15, 2025 | 15.99 | 16.10 | 15.99 | 15.99 | 15.99 | -0.31% | - |
| Sep 12, 2025 | 16.18 | 16.18 | 15.96 | 16.04 | 16.04 | -0.12% | - |
| Sep 11, 2025 | 15.80 | 16.06 | 15.80 | 16.06 | 16.06 | -0.43% | - |
| Sep 10, 2025 | 16.47 | 16.47 | 16.13 | 16.13 | 16.13 | -1.04% | - |
| Sep 9, 2025 | 16.34 | 16.34 | 16.22 | 16.30 | 16.30 | 0.18% | - |
| Sep 8, 2025 | 16.26 | 16.27 | 16.15 | 16.27 | 16.27 | 0.87% | - |
| Sep 5, 2025 | 16.25 | 16.65 | 16.13 | 16.13 | 16.13 | 0.37% | 563 |
| Sep 4, 2025 | 16.10 | 16.13 | 16.07 | 16.07 | 16.07 | -1.29% | - |
| Sep 3, 2025 | 16.36 | 16.45 | 16.28 | 16.28 | 16.28 | - | - |
| Sep 2, 2025 | 16.44 | 16.50 | 16.28 | 16.28 | 16.28 | -0.43% | - |
| Sep 1, 2025 | 16.39 | 16.42 | 16.35 | 16.35 | 16.35 | -1.15% | - |
| Aug 29, 2025 | 16.70 | 16.70 | 16.54 | 16.54 | 16.54 | -0.72% | - |
| Aug 28, 2025 | 16.90 | 16.90 | 16.66 | 16.66 | 16.66 | -0.24% | - |
| Aug 27, 2025 | 16.99 | 16.99 | 16.70 | 16.70 | 16.70 | -1.94% | - |
| Aug 26, 2025 | 16.90 | 17.07 | 16.90 | 17.03 | 17.03 | -1.39% | - |
| Aug 25, 2025 | 17.21 | 17.27 | 17.16 | 17.27 | 17.27 | 1.23% | - |
| Aug 22, 2025 | 17.20 | 17.20 | 17.06 | 17.06 | 17.06 | 0.65% | - |
| Aug 21, 2025 | 17.08 | 17.08 | 16.90 | 16.95 | 16.95 | -0.94% | - |
| Aug 20, 2025 | 16.86 | 17.11 | 16.86 | 17.11 | 17.11 | 1.24% | - |
| Aug 19, 2025 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | 1.56% | - |
| Aug 18, 2025 | 16.76 | 16.76 | 16.64 | 16.64 | 16.64 | -1.30% | - |
| Aug 15, 2025 | 16.99 | 16.99 | 16.86 | 16.86 | 16.86 | 1.44% | - |
| Aug 14, 2025 | 16.59 | 16.63 | 16.59 | 16.62 | 16.62 | 0.30% | - |
| Aug 13, 2025 | 16.68 | 16.69 | 16.52 | 16.57 | 16.57 | -0.54% | - |
| Aug 12, 2025 | 16.82 | 16.82 | 16.65 | 16.66 | 16.66 | -2.06% | - |
| Aug 11, 2025 | 17.23 | 17.23 | 17.01 | 17.01 | 17.01 | -0.87% | - |
| Aug 8, 2025 | 16.93 | 17.16 | 16.90 | 17.16 | 17.16 | 1.24% | - |
| Aug 7, 2025 | 16.63 | 17.01 | 16.63 | 16.95 | 16.95 | 1.80% | - |
| Aug 6, 2025 | 16.61 | 16.65 | 16.61 | 16.65 | 16.65 | 0.67% | - |
| Aug 5, 2025 | 16.53 | 16.54 | 16.39 | 16.54 | 16.54 | 0.18% | - |
| Aug 4, 2025 | 16.56 | 16.56 | 16.32 | 16.51 | 16.51 | 0.79% | - |
| Aug 1, 2025 | 16.99 | 16.99 | 16.38 | 16.38 | 16.38 | -6.67% | - |
| Jul 31, 2025 | 17.54 | 17.76 | 17.54 | 17.55 | 17.55 | -1.35% | - |
| Jul 30, 2025 | 17.78 | 17.84 | 17.77 | 17.79 | 17.79 | 0.06% | - |
| Jul 29, 2025 | 17.86 | 17.96 | 17.78 | 17.78 | 17.78 | -0.06% | - |
| Jul 28, 2025 | 18.25 | 18.25 | 17.79 | 17.79 | 17.79 | -0.89% | - |
| Jul 25, 2025 | 17.89 | 18.04 | 17.89 | 17.95 | 17.95 | -0.22% | - |
| Jul 24, 2025 | 18.20 | 18.20 | 17.99 | 17.99 | 17.99 | -0.22% | - |
| Jul 23, 2025 | 18.05 | 18.05 | 17.95 | 18.03 | 18.03 | 2.10% | - |
| Jul 22, 2025 | 17.57 | 17.66 | 17.47 | 17.66 | 17.66 | 0.11% | - |
| Jul 21, 2025 | 17.69 | 17.78 | 17.64 | 17.64 | 17.64 | 0.23% | - |