Evonik Industries AG EVKIY
11.55 USD -0.15 (-1.27%)
Regular-session close
11.59 Day range 11.59
7.24 52-week range 12.22
- YTD
- +47.90%
- 1 year
- +45.30%
EVKIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | -0.11 | -0.94% | 257 |
| Nov 12, 2026 | 11.59 | 11.70 | 11.59 | 11.70 | +0.03 | +0.26% | 6,800 |
| Nov 11, 2026 | 11.64 | 11.70 | 11.61 | 11.67 | +0.35 | +3.09% | 2,700 |
| Nov 10, 2026 | 11.56 | 11.80 | 11.32 | 11.32 | -0.51 | -4.31% | 2,200 |
| Nov 9, 2026 | 11.69 | 12.06 | 11.69 | 11.83 | -0.32 | -2.63% | 3,200 |
| Nov 6, 2026 | 11.70 | 12.15 | 11.70 | 12.15 | +0.27 | +2.27% | 4,900 |
| Nov 5, 2026 | 11.98 | 12.06 | 11.64 | 11.88 | -0.12 | -1.00% | 3,600 |
| Nov 4, 2026 | 11.91 | 12.00 | 11.77 | 12.00 | +0.30 | +2.56% | 1,700 |
| Nov 3, 2026 | 11.88 | 11.88 | 11.70 | 11.70 | +0.59 | +5.31% | 3,500 |
| Nov 2, 2026 | 11.83 | 11.83 | 11.11 | 11.11 | -0.63 | -5.37% | 70,200 |
| Oct 30, 2026 | 11.74 | 11.78 | 11.38 | 11.74 | -0.03 | -0.25% | 80,700 |
| Oct 29, 2026 | 11.79 | 11.99 | 11.77 | 11.77 | +0.02 | +0.17% | 2,300 |
| Oct 28, 2026 | 11.82 | 11.82 | 11.62 | 11.75 | -0.32 | -2.65% | 1,900 |
| Oct 27, 2026 | 11.71 | 12.07 | 11.71 | 12.07 | +0.06 | +0.50% | 2,800 |
| Oct 26, 2026 | 11.96 | 12.01 | 11.91 | 12.01 | +0.24 | +2.04% | 2,100 |
| Oct 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | +0.14 | +1.20% | 2,700 |
| Oct 22, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | +0.11 | +0.95% | 400 |
| Oct 21, 2026 | 12.02 | 12.02 | 11.52 | 11.52 | -0.25 | -2.12% | 1,300 |
| Oct 20, 2026 | 11.75 | 11.93 | 11.66 | 11.77 | -0.29 | -2.40% | 2,500 |
| Oct 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | +0.03 | +0.25% | 500 |
| Oct 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | +0.05 | +0.42% | 600 |
| Oct 15, 2026 | 12.02 | 12.02 | 11.98 | 11.98 | +0.33 | +2.83% | 2,500 |
| Oct 14, 2026 | 11.33 | 11.86 | 11.33 | 11.65 | -0.31 | -2.59% | 800 |
| Oct 13, 2026 | 11.85 | 12.18 | 11.85 | 11.96 | +0.24 | +2.05% | 4,600 |
| Oct 12, 2026 | 11.87 | 11.93 | 11.70 | 11.72 | -0.31 | -2.58% | 5,700 |
| Oct 9, 2026 | 11.95 | 12.22 | 11.75 | 12.03 | +0.25 | +2.12% | 11,400 |
| Oct 8, 2026 | 11.59 | 11.90 | 11.42 | 11.78 | -0.11 | -0.93% | 2,100 |
| Oct 7, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | +0.40 | +3.48% | 500 |
| Oct 6, 2026 | 11.74 | 11.74 | 11.49 | 11.49 | -0.33 | -2.79% | 3,500 |
| Oct 5, 2026 | 11.57 | 11.82 | 11.35 | 11.82 | +0.38 | +3.32% | 3,900 |
| Oct 2, 2026 | 11.68 | 11.91 | 10.83 | 11.44 | -0.25 | -2.14% | 6,000 |
| Oct 1, 2026 | 11.41 | 11.69 | 11.41 | 11.69 | -0.51 | -4.18% | 7,300 |
| Sep 30, 2026 | 11.95 | 12.20 | 11.65 | 12.20 | +1.01 | +9.03% | 3,400 |
| Sep 29, 2026 | 11.33 | 11.53 | 11.19 | 11.19 | 0.00 | 0.00% | 1,600 |
| Sep 28, 2026 | 11.09 | 11.20 | 10.83 | 11.19 | -0.06 | -0.53% | 3,500 |
| Sep 25, 2026 | 11.00 | 11.25 | 10.88 | 11.25 | +0.96 | +9.33% | 13,300 |
| Sep 24, 2026 | 10.38 | 10.43 | 10.28 | 10.29 | +0.01 | +0.10% | 3,400 |
| Sep 23, 2026 | 10.27 | 10.44 | 10.12 | 10.28 | +0.17 | +1.68% | 6,800 |
| Sep 22, 2026 | 9.99 | 10.44 | 9.93 | 10.11 | +0.16 | +1.61% | 142,900 |
| Sep 21, 2026 | 10.06 | 10.34 | 9.81 | 9.95 | +0.24 | +2.47% | 181,000 |
| Sep 18, 2026 | 9.96 | 10.13 | 9.71 | 9.71 | -0.27 | -2.71% | 5,500 |
| Sep 17, 2026 | 9.92 | 9.98 | 9.77 | 9.98 | -0.36 | -3.48% | 1,100 |
| Sep 16, 2026 | 9.86 | 10.34 | 9.85 | 10.34 | +0.36 | +3.61% | 5,000 |
| Sep 15, 2026 | 10.05 | 10.22 | 9.98 | 9.98 | -0.06 | -0.60% | 4,400 |
| Sep 14, 2026 | 10.33 | 10.50 | 10.04 | 10.04 | -0.25 | -2.43% | 3,000 |
| Sep 11, 2026 | 10.24 | 10.38 | 10.24 | 10.29 | -0.25 | -2.37% | 4,200 |
| Sep 10, 2026 | 10.64 | 10.64 | 10.50 | 10.54 | +0.02 | +0.19% | 2,300 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.23 | 10.52 | -0.18 | -1.68% | 2,300 |
| Sep 8, 2026 | 10.70 | 10.79 | 10.70 | 10.70 | 0.00 | 0.00% | 1,300 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -0.21 | -1.92% | 600 |
| Sep 3, 2026 | 10.86 | 10.91 | 10.81 | 10.91 | +0.06 | +0.55% | 1,500 |
| Sep 2, 2026 | 10.86 | 10.88 | 10.77 | 10.85 | +0.20 | +1.88% | 3,400 |
| Sep 1, 2026 | 11.03 | 11.03 | 10.65 | 10.65 | -0.24 | -2.20% | 1,400 |
| Aug 31, 2026 | 10.85 | 10.90 | 10.77 | 10.89 | +0.29 | +2.74% | 4,000 |
| Aug 28, 2026 | 10.87 | 10.98 | 10.60 | 10.60 | -0.04 | -0.38% | 3,000 |
| Aug 27, 2026 | 10.52 | 10.75 | 10.47 | 10.64 | -0.16 | -1.48% | 4,800 |
| Aug 26, 2026 | 10.85 | 10.85 | 10.42 | 10.80 | -0.20 | -1.82% | 3,800 |
| Aug 25, 2026 | 10.71 | 11.00 | 10.71 | 11.00 | +0.19 | +1.76% | 2,100 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.79 | 10.81 | +0.19 | +1.79% | 1,900 |
| Aug 21, 2026 | 10.66 | 10.66 | 10.35 | 10.62 | +0.06 | +0.57% | 1,700 |
| Aug 20, 2026 | 10.61 | 10.80 | 10.56 | 10.56 | -0.04 | -0.38% | 4,600 |
| Aug 19, 2026 | 10.54 | 10.79 | 10.52 | 10.60 | +0.28 | +2.71% | 8,200 |
| Aug 18, 2026 | 10.41 | 10.54 | 10.32 | 10.32 | -0.12 | -1.15% | 5,900 |
| Aug 17, 2026 | 10.43 | 10.44 | 10.32 | 10.44 | +0.06 | +0.58% | 2,600 |
| Aug 14, 2026 | 10.30 | 10.50 | 10.19 | 10.38 | +0.28 | +2.77% | 2,400 |
65 days, newest first. Daily bars as drawn on the EVKIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.