Evonik Industries AG - EVK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	15.24	15.24	15.47	15.2	755,190
February 19, 2026	15.32	15.29	15.29	15.45	15.17	747,105
February 18, 2026	15.35	15.4	15.4	15.43	15.17	1.16M
February 17, 2026	15.63	15.52	15.52	15.74	15.47	663,252
February 16, 2026	15.85	15.57	15.57	15.85	15.54	1.03M
February 13, 2026	16	15.86	15.86	16.01	15.67	1.84M
February 12, 2026	15.96	16.05	16.05	16.22	15.82	1.61M
February 11, 2026	15.87	16.01	16.01	16.2	15.78	2.38M
February 10, 2026	15.42	15.85	15.85	15.92	15.33	2.71M
February 09, 2026	14.9	14.99	14.99	14.99	14.72	1.22M
February 06, 2026	14.53	14.85	14.85	14.96	14.5	1.81M
February 05, 2026	14.26	14.66	14.66	14.72	14	4.59M
February 04, 2026	13.5	14.16	14.16	14.25	13.44	2.47M
February 03, 2026	13.32	13.36	13.36	13.36	13.1	931,940
February 02, 2026	13.12	13.25	13.25	13.28	12.93	951,183
January 30, 2026	12.96	13.1	13.1	13.1	12.93	987,827
January 29, 2026	13.1	12.91	12.91	13.18	12.9	740,258
January 28, 2026	12.83	13	13	13.06	12.81	717,130
January 27, 2026	13.17	12.94	12.94	13.17	12.92	987,992
January 26, 2026	13.24	13.16	13.16	13.26	13.1	937,117
January 23, 2026	13.2	13.23	13.23	13.24	13.03	969,250
January 22, 2026	13.17	13.25	13.25	13.34	12.99	1.23M
January 21, 2026	12.5	12.94	12.94	12.98	12.49	821,529
January 20, 2026	12.72	12.62	12.62	12.8	12.56	1.05M
January 19, 2026	12.86	12.74	12.74	12.95	12.73	1.42M
January 16, 2026	13.46	13.04	13.04	13.47	13.04	1.63M
January 15, 2026	13.35	13.5	13.5	13.54	13.28	1.6M
January 14, 2026	13.11	13.37	13.37	13.37	13.09	1.08M
January 13, 2026	13.15	13.23	13.23	13.23	13	676,223
January 12, 2026	13.3	13.14	13.14	13.3	12.98	745,675
January 09, 2026	13.12	13.24	13.24	13.41	13.12	874,427
January 08, 2026	13.23	13.04	13.04	13.23	12.88	1.09M
January 07, 2026	13.31	13.34	13.34	13.46	13.17	1.43M
January 06, 2026	13.52	13.56	13.56	13.6	13.22	623,988
January 05, 2026	13.54	13.39	13.39	13.74	13.23	1.31M
January 02, 2026	13.38	13.31	13.31	13.42	13.2	754,142
December 30, 2025	13.24	13.36	13.36	13.36	13.21	480,295
December 29, 2025	13.17	13.26	13.26	13.38	13.17	785,414
December 23, 2025	13.16	13.11	13.11	13.25	13.09	487,355
December 22, 2025	13.17	13.16	13.16	13.21	13.02	776,237
December 19, 2025	13.23	13.15	13.15	13.28	13.07	2.04M
December 18, 2025	13.26	13.16	13.16	13.29	13.14	941,003
December 17, 2025	13.25	13.28	13.28	13.31	13.09	533,764
December 16, 2025	13.12	13.27	13.27	13.42	13.12	1.38M
December 15, 2025	13.25	13.18	13.18	13.29	13.1	738,601
December 12, 2025	13.28	13.25	13.25	13.36	13.2	466,112
December 11, 2025	12.84	13.26	13.26	13.26	12.82	1.51M
December 10, 2025	12.9	12.83	12.83	12.97	12.83	875,821
December 09, 2025	12.87	12.93	12.93	12.96	12.8	955,437
December 08, 2025	12.93	12.93	12.93	12.93	12.79	1.33M
December 05, 2025	12.81	13	13	13.01	12.78	922,855
December 04, 2025	12.84	12.83	12.83	12.87	12.71	1.34M
December 03, 2025	13	12.78	12.78	13.06	12.75	1.33M
December 02, 2025	12.94	13.02	13.02	13.1	12.89	1.06M
December 01, 2025	13.3	13.19	13.19	13.31	13.12	884,119
November 28, 2025	13.1	13.27	13.27	13.27	13.02	1.34M
November 27, 2025	13.23	13.24	13.24	13.38	13.19	1.07M
November 26, 2025	13.36	13.22	13.22	13.36	13.17	912,362
November 25, 2025	13.1	13.29	13.29	13.42	12.97	1.45M
November 24, 2025	13.45	13.11	13.11	13.61	13.1	4.79M

Evonik Industries AG (EVK.DE) XETRA