Dark

EVKIF
EVONIK INDUSTRIES AG
stock OTC

EOD

Aug 7, 2026

20.63USD+10.235%(+1.92)100

Pre-market

0.00USD-100.000%(-18.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.6250	20.6250	20.625000	20.625000	+10.235%	100	0.000%
2026-07-20	20.2000	20.2000	18.710000	18.710000	-6.915%	200	+10.235%
2026-07-01	20.1000	20.1000	20.100000	20.100000	+16.522%	300	+2.612%
2026-06-12	17.2500	17.2500	17.250000	17.250000	+1.471%	1,201	+19.565%
2026-06-10	17.0000	17.0000	17.000000	17.000000	-4.709%	1,000	+21.324%
2026-06-08	17.8400	17.8400	17.840000	17.840000	-11.639%	300	+15.611%
2026-06-04	20.1900	20.1900	20.190000	20.190000	0.000%	863	+2.155%
2026-06-03	20.1900	20.1900	20.190000	20.190000	-5.211%	1,438	+2.155%
2026-05-12	21.3000	21.3000	21.300000	21.300000	+0.259%	250	-3.169%
2026-05-08	21.2450	21.2450	21.245000	21.245000	+3.342%	397	-2.918%
2026-04-29	20.5580	20.5580	20.558000	20.558000	-2.725%	500	+0.326%
2026-04-24	21.1340	21.1340	21.134000	21.134000	+5.670%	126	-2.408%
2026-04-09	20.0000	20.0000	20.000000	20.000000	+7.527%	535	+3.125%
2026-03-31	18.6000	18.6000	18.600000	18.600000	+13.173%	202	+10.887%
2026-03-11	16.4350	16.4350	16.435000	16.435000	-11.162%	100	+25.494%
2026-03-05	18.5000	18.5000	18.500000	18.500000	+7.872%	100	+11.486%
2026-02-23	17.1500	17.1500	17.150000	17.150000	0.000%	500	+20.262%
2026-02-19	17.1500	17.1500	17.150000	17.150000	-6.027%	198	+20.262%
2026-02-17	18.2500	18.2500	18.250000	18.250000	0.000%	400	+13.014%
2026-02-12	18.2500	18.2500	18.250000	18.250000	+20.066%	125	+13.014%
2026-01-16	15.2000	15.2000	15.200000	15.200000	-1.376%	1,000	+35.691%
2025-12-22	15.4120	15.4120	15.412000	15.412000	-4.273%	3,000	+33.824%
2025-12-18	14.7000	16.1000	14.700000	16.100000	+10.274%	1,000	+28.106%
2025-12-15	14.7000	14.7000	14.600000	14.600000	+0.759%	284	+41.267%
2025-12-01	14.8362	14.8362	14.490000	14.490000	-6.183%	500	+42.340%
2025-11-18	15.4450	15.4450	15.445000	15.445000	+0.292%	8,233	+33.538%
2025-11-17	15.4000	15.4000	15.400000	15.400000	-9.810%	610	+33.929%
2025-11-10	17.0750	17.0750	17.075000	17.075000	+2.001%	348	+20.791%
2025-11-06	16.2144	16.7400	16.214400	16.740000	-0.888%	200	+23.208%
2025-10-30	16.8900	16.8900	16.890000	16.890000	-11.339%	100	+22.114%
2025-10-27	19.0500	19.0500	19.050000	19.050000	+16.514%	2,101	+8.268%
2025-10-20	16.3500	16.3500	16.350000	16.350000	-1.565%	188	+26.147%
2025-10-15	16.6100	16.6100	16.610000	16.610000	0.000%	1,000	+24.172%
2025-10-13	16.6100	16.6100	16.610000	16.610000	-0.017%	977	+24.172%
2025-10-10	16.6129	16.6129	16.612900	16.612900	-3.972%	200	+24.151%
2025-10-08	17.3000	17.3000	17.300000	17.300000	+1.765%	356	+19.220%
2025-10-07	17.0000	17.0000	17.000000	17.000000	-3.134%	102	+21.324%
2025-10-06	17.5500	17.5500	17.550000	17.550000	+0.178%	109	+17.521%
2025-09-24	18.0000	18.0000	17.518800	17.518800	-8.899%	554	+17.731%
2025-09-23	19.2300	19.2300	19.230000	19.230000	-2.756%	1,464	+7.254%
2025-09-08	19.7750	19.7750	19.775000	19.775000	+2.144%	420	+4.298%
2025-08-19	19.3600	19.3600	19.360000	19.360000	-6.473%	179	+6.534%
2025-08-11	21.7500	21.7500	20.700000	20.700000	-6.841%	1,513	-0.362%
2025-08-08	20.4350	22.2200	20.435000	22.220000	+7.084%	10,350	-7.178%
2025-07-28	20.7500	20.7500	20.750000	20.750000	+3.234%	227	-0.602%
2025-07-21	20.1000	20.1000	20.100000	20.100000	-4.286%	264	+2.612%
2025-07-08	21.0000	21.0000	21.000000	21.000000	+1.597%	1,000	-1.786%
2025-06-20	20.6700	20.6700	20.670000	20.670000	-2.270%	1,517	-0.218%
2025-06-04	21.6500	21.6500	21.150000	21.150000	-8.639%	3,000	-2.482%
2025-05-22	23.1500	23.1500	23.150000	23.150000	+5.227%	2,000	-10.907%
2025-05-14	22.0000	22.0000	22.000000	22.000000	-6.383%	1,488	-6.250%
2025-05-08	23.5000	23.5000	23.500000	23.500000	+6.383%	280	-12.234%
2025-05-01	22.0900	22.0900	22.090000	22.090000	-3.957%	193	-6.632%
2025-04-28	23.0000	23.0000	23.000000	23.000000	+9.524%	2,411	-10.326%
2025-04-14	21.0000	21.0000	21.000000	21.000000	+4.478%	1,000	-1.786%
2025-04-11	20.1000	20.1000	20.100000	20.100000	+0.500%	110	+2.612%
2025-04-08	20.0000	20.0000	20.000000	20.000000	+0.959%	200	+3.125%
2025-04-07	18.4700	19.8100	18.470000	19.810000	-3.524%	1,430	+4.114%
2025-04-04	20.6000	20.6000	20.533600	20.533600	-6.665%	379	+0.445%
2025-04-03	22.0000	22.0000	22.000000	22.000000	+1.987%	100	-6.250%
2025-03-31	21.5713	21.5713	21.571300	21.571300	-4.247%	6,500	-4.387%
2025-03-24	22.5280	22.5280	22.528000	22.528000	-7.024%	290	-8.447%
2025-03-18	24.2300	24.2300	24.230000	24.230000	+2.561%	2,411	-14.878%
2025-03-17	23.6250	23.6250	23.625000	23.625000	-1.563%	131	-12.698%
2025-03-07	24.0000	24.0000	24.000000	24.000000	+4.031%	3,100	-14.063%
2025-03-06	24.5000	24.5000	23.070000	23.070000	+2.306%	458	-10.598%
2025-03-05	22.0000	22.5500	22.000000	22.550000	+9.466%	776	-8.537%
2025-02-28	20.6000	20.6000	20.600000	20.600000	+6.186%	250	+0.121%
2025-02-27	19.4000	19.4000	19.400000	19.400000	+6.593%	3,732	+6.314%
2025-02-03	18.2000	18.2000	18.200000	18.200000	0.000%	300	+13.324%
2025-01-28	18.2000	18.2000	18.200000	18.200000	+13.396%	3,304	+13.324%
2025-01-10	16.0500	16.0500	16.050000	16.050000	-8.286%	1,759	+28.505%
2024-12-27	17.2000	17.5000	17.200000	17.500000	+7.692%	450	+17.857%
2024-12-19	16.2500	16.2500	16.250000	16.250000	-11.444%	300	+26.923%
2024-12-18	18.3500	18.3500	18.350000	18.350000	-0.811%	535	+12.398%
2024-12-06	18.5000	18.5000	18.500000	18.500000	+2.550%	500	+11.486%
2024-12-03	18.0400	18.0400	18.040000	18.040000	-1.151%	300	+14.329%
2024-12-02	18.2500	18.2500	18.250000	18.250000	+1.955%	305	+13.014%
2024-11-19	17.9000	17.9000	17.900000	17.900000	-8.778%	100	+15.223%
2024-11-11	19.6300	19.6300	19.622500	19.622500	-3.099%	289	+5.109%
2024-11-06	20.2500	20.2500	20.250000	20.250000	-7.323%	500	+1.852%
2024-11-05	21.8500	21.8500	21.850000	21.850000	-0.682%	140	-5.606%
2024-11-04	22.0000	22.0000	22.000000	22.000000	-4.348%	100	-6.250%
2024-10-24	23.0000	23.0000	23.000000	23.000000	0.000%	100	-10.326%
2024-10-18	23.0000	23.0000	23.000000	23.000000	-0.130%	900	-10.326%
2024-10-09	23.0300	23.0300	23.030000	23.030000	-1.053%	1,601	-10.443%
2024-10-07	23.2750	23.2750	23.275000	23.275000	+3.353%	3,608	-11.386%
2024-09-24	22.5200	22.5200	22.520000	22.520000	-3.761%	500	-8.415%
2024-09-16	23.4000	23.4000	23.400000	23.400000	+11.429%	120	-11.859%
2024-09-12	21.0000	21.0000	21.000000	21.000000	0.000%	1,400	-1.786%
2024-09-06	21.0000	21.0000	21.000000	21.000000	-4.328%	6,500	-1.786%
2024-08-27	21.9500	21.9500	21.950000	21.950000	+15.344%	100	-6.036%
2024-08-06	19.0300	19.0300	19.030000	19.030000	+0.688%	200	+8.382%
2024-08-05	18.9000	18.9000	18.900000	18.900000	-8.974%	200	+9.127%
2024-08-02	20.9000	20.9000	20.763300	20.763300	-0.551%	1,015	-0.666%
2024-08-01	20.8783	20.8783	20.878300	20.878300	+4.969%	100	-1.213%
2024-07-09	20.2500	20.2500	19.890000	19.890000	-1.143%	356	+3.695%
2024-07-08	20.1200	20.1200	20.120000	20.120000	+3.979%	300	+2.510%
2024-06-18	19.3500	19.3500	19.350000	19.350000	+1.097%	250	+6.589%
2024-06-11	19.1400	19.1400	19.140000	19.140000	-3.650%	100	+7.759%
2024-06-10	19.8650	19.8650	19.865000	19.865000	-3.098%	514	+3.826%
2024-06-05	20.5000	20.5000	20.500000	20.500000	-4.651%	101	+0.610%
2024-06-03	21.5000	21.5000	21.500000	21.500000	-0.278%	100	-4.070%
2024-05-31	21.5600	21.5600	21.560000	21.560000	-3.318%	448	-4.337%
2024-05-15	22.1000	22.3000	22.100000	22.300000	+3.721%	1,113	-7.511%
2024-05-06	21.5000	21.5000	21.500000	21.500000	+9.304%	100	-4.070%
2024-04-24	19.6700	19.6700	19.670000	19.670000	+1.131%	4,111	+4.855%
2024-03-25	19.4500	19.4500	19.450000	19.450000	+7.059%	111	+6.041%
2024-03-20	18.1675	18.1675	18.167500	18.167500	-2.325%	280	+13.527%
2024-03-05	18.5500	18.6000	18.550000	18.600000	+0.324%	357	+10.887%
2024-03-01	18.9400	18.9400	18.540000	18.540000	-2.112%	200	+11.246%
2024-02-20	18.9400	18.9400	18.940000	18.940000	+2.378%	100	+8.897%
2024-02-14	18.5000	18.5000	18.500000	18.500000	0.000%	151	+11.486%
2024-01-25	18.5000	18.5000	18.500000	18.500000	0.000%	466	+11.486%
2024-01-23	18.5000	18.5000	18.500000	18.500000	-0.323%	120	+11.486%
2024-01-16	18.5600	18.5600	18.560000	18.560000	-6.874%	325	+11.126%
2024-01-04	19.9300	19.9300	19.930000	19.930000	-2.519%	100	+3.487%
2023-12-28	20.4450	20.4450	20.445000	20.445000	+1.353%	468	+0.880%
2023-12-22	20.1720	20.1720	20.172000	20.172000	+3.872%	200	+2.246%
2023-12-19	19.4200	19.4200	19.420000	19.420000	-2.461%	500	+6.205%
2023-12-18	19.9100	19.9100	19.910000	19.910000	+0.759%	275	+3.591%
2023-12-15	19.7600	19.7600	19.760000	19.760000	+6.869%	120	+4.378%
2023-12-12	18.7500	18.7500	18.490000	18.490000	-0.964%	400	+11.547%
2023-12-08	18.6700	18.6700	18.670000	18.670000	+2.865%	100	+10.471%
2023-12-04	18.1500	18.1500	18.150000	18.150000	+0.554%	200	+13.636%
2023-11-30	18.2100	18.2100	18.050000	18.050000	-5.000%	518	+14.266%
2023-11-24	19.0000	19.0000	19.000000	19.000000	-5.941%	100	+8.553%
2023-11-20	20.2000	20.2000	20.200000	20.200000	+0.050%	100	+2.104%
2023-11-17	20.1900	20.1900	20.190000	20.190000	+19.467%	190	+2.155%
2023-10-25	17.0000	17.0000	16.900000	16.900000	-1.515%	500	+22.041%
2023-10-23	17.1600	17.1600	17.160000	17.160000	-2.941%	150	+20.192%
2023-10-20	17.6800	17.6800	17.680000	17.680000	-1.119%	300	+16.657%
2023-10-06	17.8800	17.8800	17.880000	17.880000	-3.351%	250	+15.352%
2023-09-25	18.5000	18.5000	18.500000	18.500000	-0.538%	151	+11.486%
2023-09-12	18.6000	18.6000	18.600000	18.600000	0.000%	150	+10.887%
2023-08-23	18.6000	18.6000	18.600000	18.600000	-2.105%	561	+10.887%
2023-08-22	19.0000	19.0000	19.000000	19.000000	0.000%	300	+8.553%
2023-08-16	19.0000	19.0000	19.000000	19.000000	-4.571%	300	+8.553%
2023-08-15	19.9100	19.9100	19.910000	19.910000	+3.429%	103	+3.591%
2023-08-14	19.2500	19.2500	19.250000	19.250000	-3.750%	235	+7.143%
2023-08-10	20.5700	20.5700	20.000000	20.000000	-2.676%	6,200	+3.125%
2023-08-04	20.5500	20.5500	20.550000	20.550000	+5.277%	1,000	+0.365%
2023-08-03	19.5200	19.5200	19.520000	19.520000	-1.064%	273	+5.661%
2023-08-02	19.7300	19.7300	19.730000	19.730000	-1.004%	329	+4.536%
2023-08-01	19.9300	19.9300	19.930000	19.930000	+9.265%	100	+3.487%
2023-06-29	18.2400	18.2400	18.240000	18.240000	-3.492%	1,422	+13.076%
2023-06-28	18.9000	18.9000	18.900000	18.900000	+7.082%	250	+9.127%
2023-06-26	17.6500	17.6500	17.650000	17.650000	-8.927%	200	+16.856%
2023-06-13	19.3800	19.3800	19.380000	19.380000	+4.474%	180	+6.424%
2023-06-12	18.5501	18.5501	18.550100	18.550100	-12.106%	425	+11.185%
2023-05-25	21.1050	21.1050	21.105000	21.105000	-2.670%	348	-2.274%
2023-05-24	21.6840	21.6840	21.684000	21.684000	+4.000%	100	-4.884%
2023-05-22	20.9000	20.9000	20.850000	20.850000	-0.879%	900	-1.079%
2023-05-18	21.0350	21.0350	21.035000	21.035000	-0.261%	465	-1.949%
2023-05-17	21.0900	21.0900	21.090000	21.090000	-2.811%	200	-2.205%
2023-05-08	21.7000	21.7000	21.700000	21.700000	+4.528%	200	-4.954%
2023-05-04	21.0650	21.0650	20.760000	20.760000	-4.111%	900	-0.650%
2023-04-24	21.6500	21.6500	21.650000	21.650000	+2.171%	261	-4.734%
2023-04-18	21.1900	21.1900	21.190000	21.190000	-4.850%	1,963	-2.666%
2023-04-17	22.2700	22.2700	22.270000	22.270000	+8.528%	224	-7.387%
2023-04-06	20.5200	20.5200	20.520000	20.520000	-2.749%	100	+0.512%
2023-04-04	21.1000	21.1000	21.100000	21.100000	+0.428%	1,000	-2.251%
2023-04-03	21.0100	21.0100	21.010000	21.010000	0.000%	169	-1.832%
2023-03-13	21.0100	21.0100	21.010000	21.010000	-3.269%	120	-1.832%
2023-03-03	21.7400	21.7400	21.720000	21.720000	+0.976%	5,000	-5.041%
2023-02-27	21.5100	21.5100	21.510000	21.510000	+1.033%	5,000	-4.114%
2023-02-22	21.2900	21.2900	21.290000	21.290000	+0.141%	375	-3.124%
2023-02-10	21.2600	21.2600	21.260000	21.260000	-3.844%	1,000	-2.987%
2023-02-07	22.1100	22.1100	22.110000	22.110000	-0.428%	300	-6.716%
2023-01-27	22.2050	22.2050	22.205000	22.205000	+0.475%	200	-7.116%
2023-01-24	22.1000	22.1000	22.100000	22.100000	+3.756%	2,040	-6.674%
2023-01-18	21.3000	21.3000	21.300000	21.300000	+2.750%	600	-3.169%
2023-01-10	20.7300	20.7300	20.730000	20.730000	+7.632%	300	-0.507%
2022-12-29	19.2600	19.2600	19.260000	19.260000	+0.287%	100	+7.087%
2022-12-28	19.2500	19.2500	19.204963	19.204963	+4.831%	18,335	+7.394%
2022-12-22	18.3200	18.3200	18.320000	18.320000	-0.919%	500	+12.582%
2022-12-21	18.9600	18.9600	18.490000	18.490000	+2.409%	884	+11.547%
2022-12-20	18.0550	18.0550	18.055000	18.055000	-5.964%	242	+14.234%
2022-12-14	18.6300	19.2000	18.630000	19.200000	+0.025%	520	+7.422%
2022-11-29	19.1952	19.1952	19.195200	19.195200	-3.928%	1,422	+7.449%
2022-11-22	19.9800	19.9800	19.980000	19.980000	+3.523%	100	+3.228%
2022-11-10	18.6750	19.3000	18.675000	19.300000	+1.740%	13,000	+6.865%
2022-10-31	18.9700	18.9700	18.970000	18.970000	+6.753%	26,315	+8.724%
2022-10-24	18.4900	18.4900	17.770000	17.770000	-3.946%	1,300	+16.066%
2022-10-21	18.5000	18.5000	18.500000	18.500000	+0.271%	500	+11.486%
2022-10-18	18.4500	18.4500	18.450000	18.450000	+10.545%	627	+11.789%
2022-10-05	16.6900	16.6900	16.690000	16.690000	-4.629%	200	+23.577%
2022-09-23	17.5100	17.5100	17.500000	17.500000	-2.778%	1,123	+17.857%
2022-09-16	18.0000	18.0000	18.000000	18.000000	-1.316%	235	+14.583%
2022-09-14	18.2400	18.2400	18.240000	18.240000	-8.342%	183	+13.076%
2022-09-13	19.9000	19.9000	19.900000	19.900000	0.000%	1,613	+3.643%
2022-09-12	19.9000	19.9000	19.900000	19.900000	+6.133%	1,527	+3.643%
2022-09-01	18.7500	18.7500	18.750000	18.750000	0.000%	225	+10.000%
2022-08-31	18.7500	18.7500	18.750000	18.750000	-5.446%	248	+10.000%
2022-08-29	19.8300	19.8300	19.830000	19.830000	+5.255%	270	+4.009%
2022-08-24	18.8400	18.8400	18.840000	18.840000	+0.027%	180	+9.475%
2022-08-22	19.5500	19.5500	18.835000	18.835000	-6.850%	337	+9.504%
2022-08-17	21.0000	21.0000	20.220000	20.220000	-3.714%	414	+2.003%
2022-08-12	21.0000	21.0000	21.000000	21.000000	+0.816%	150	-1.786%
2022-08-09	20.8300	20.8300	20.830000	20.830000	+0.144%	229	-0.984%
2022-08-05	20.8400	20.8400	20.800000	20.800000	-3.256%	785	-0.841%
2022-08-02	21.5000	21.5000	21.500000	21.500000	-1.104%	465	-4.070%
2022-08-01	21.7400	21.7400	21.740000	21.740000	+3.920%	501	-5.129%
2022-07-29	20.9200	20.9200	20.920000	20.920000	+0.096%	133	-1.410%
2022-07-20	20.9000	20.9000	20.900000	20.900000	-0.239%	152	-1.316%
2022-07-19	20.9500	20.9500	20.950000	20.950000	+0.239%	5,676	-1.551%
2022-07-08	20.9000	20.9000	20.900000	20.900000	+4.762%	100	-1.316%
2022-07-06	19.9500	19.9500	19.950000	19.950000	-5.136%	134	+3.383%
2022-06-30	21.0300	21.0300	21.030000	21.030000	-5.142%	2,165	-1.926%
2022-06-28	22.1700	22.1700	22.170000	22.170000	-0.360%	458	-6.969%
2022-06-23	22.2500	22.2500	22.250000	22.250000	-3.261%	500	-7.303%
2022-06-22	23.0000	23.0000	23.000000	23.000000	-1.539%	185	-10.326%
2022-06-21	23.2000	23.3595	23.200000	23.359500	-4.538%	486	-11.706%
2022-06-17	24.4700	24.4700	24.470000	24.470000	-4.125%	250	-15.713%
2022-06-13	25.5227	25.5227	25.522700	25.522700	-3.633%	100	-19.190%
2022-05-26	26.4850	26.4850	26.485000	26.485000	+1.670%	196	-22.126%
2022-05-20	26.0500	26.0500	26.050000	26.050000	+0.192%	105	-20.825%
2022-05-12	26.3300	26.3700	26.000000	26.000000	-3.704%	1,199	-20.673%
2022-05-11	27.0000	27.0000	27.000000	27.000000	+1.618%	1,805	-23.611%
2022-05-03	26.5700	26.5700	26.570000	26.570000	+3.466%	508	-22.375%
2022-05-02	25.6800	25.6800	25.680000	25.680000	-1.910%	429	-19.685%
2022-04-28	26.1800	26.1800	26.180000	26.180000	-1.874%	133	-21.218%
2022-04-22	26.6800	26.6800	26.680000	26.680000	-1.185%	358	-22.695%
2022-04-05	27.0000	27.0000	27.000000	27.000000	-5.693%	438	-23.611%
2022-03-29	28.6300	28.6300	28.630000	28.630000	+1.345%	474	-27.960%
2022-03-28	28.9400	28.9400	28.250000	28.250000	+0.893%	520	-26.991%
2022-03-16	28.0000	28.0000	28.000000	28.000000	+1.818%	350	-26.339%
2022-03-15	27.3500	27.5000	27.350000	27.500000	+9.084%	360	-25.000%
2022-03-07	26.0000	26.0000	25.000000	25.210000	-7.486%	1,437	-18.187%
2022-03-03	28.5000	28.5000	27.250000	27.250000	-12.125%	1,160	-24.312%
2022-02-24	31.0100	31.0100	31.010000	31.010000	-2.331%	200	-33.489%
2022-02-23	31.7500	31.7500	31.750000	31.750000	0.000%	515	-35.039%
2022-02-22	31.7500	31.7500	31.750000	31.750000	-5.252%	171	-35.039%
2022-02-16	33.5100	33.5100	33.510000	33.510000	+2.855%	260	-38.451%
2022-02-11	32.5800	32.5800	32.580000	32.580000	+2.485%	200	-36.694%
2022-02-01	31.7900	31.7900	31.790000	31.790000	+0.126%	342	-35.121%
2022-01-24	31.7500	31.7500	31.750000	31.750000	-4.021%	200	-35.039%
2022-01-18	33.0800	33.0800	33.080000	33.080000	0.000%	285	-37.651%

.dark-mode .qPYknM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPYknM{ color: #333333; background-color: white; border: 2px solid #333333; }EVKIFEVONIK INDUSTRIES AGstock OTC

EVKIF
EVONIK INDUSTRIES AG
stock OTC