tiprankstipranks
Evonik (CH:EVK)
:EVK
Switzerland Market
EVK
Evonik
RESEARCH TOOLSreports

Evonik (EVK) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
17.29
17.60
16.75
17.29
17.29
0.00%
0
-
Sep 04, 2026
17.29
17.99
17.12
17.29
17.29
0.00%
0
-
Sep 03, 2026
17.29
18.12
17.25
17.29
17.29
0.00%
0
-
Sep 02, 2026
17.29
18.40
17.29
17.29
17.29
0.00%
0
0.00
Sep 01, 2026
17.29
18.17
17.29
17.29
17.29
+2.73%
0
0.00
Aug 31, 2026
16.83
18.22
16.83
16.83
16.83
0.00%
0
0.00
Aug 28, 2026
16.83
18.02
16.83
16.83
16.83
0.00%
0
0.00
Aug 27, 2026
16.83
17.74
16.83
16.83
16.83
0.00%
0
0.00
Aug 26, 2026
16.83
17.79
16.83
16.83
16.83
0.00%
0
0.00
Aug 25, 2026
16.83
17.88
16.83
16.83
16.83
0.00%
0
0.00
Aug 24, 2026
16.83
17.98
16.83
16.83
16.83
0.00%
0
0.00
Aug 21, 2026
16.83
17.68
16.83
16.83
16.83
+0.18%
0
0.00
Aug 20, 2026
16.80
17.65
16.80
16.80
16.80
+1.14%
0
0.00
Aug 19, 2026
16.61
17.73
16.61
16.61
16.61
0.00%
0
0.00
Aug 18, 2026
16.61
17.52
16.61
16.61
16.61
0.00%
0
0.00
Aug 17, 2026
16.61
17.32
16.48
16.61
16.61
0.00%
0
0.00
Aug 14, 2026
16.61
17.45
16.61
16.61
16.61
+0.79%
0
0.00
Aug 13, 2026
16.48
17.13
16.30
16.48
16.48
0.00%
0
0.00
Aug 12, 2026
16.48
17.27
16.43
16.48
16.48
0.00%
0
0.00
Aug 11, 2026
16.48
17.25
16.41
16.48
16.48
0.00%
0
0.00
Aug 10, 2026
16.48
17.26
16.43
16.48
16.48
0.00%
0
0.00
Aug 07, 2026
16.48
17.20
16.37
16.48
16.48
0.00%
0
0.00
Aug 06, 2026
16.48
17.32
16.48
16.48
16.48
+2.62%
0
0.00
Aug 05, 2026
16.06
16.88
16.06
16.06
16.06
+0.12%
0
0.00
Aug 04, 2026
16.04
17.09
16.04
16.04
16.04
0.00%
0
0.00
Aug 03, 2026
16.04
16.86
16.04
16.04
16.04
+0.75%
0
0.00
Jul 31, 2026
15.92
16.73
15.92
15.92
15.92
+3.71%
0
0.00
Jul 30, 2026
15.35
16.72
15.35
15.35
15.35
0.00%
0
0.00
Jul 29, 2026
15.35
16.51
15.35
15.35
15.35
0.00%
0
0.00
Jul 28, 2026
15.35
16.07
15.29
15.35
15.35
0.00%
0
0.00
Jul 27, 2026
15.35
16.26
15.35
15.35
15.35
0.00%
0
0.00
Jul 24, 2026
15.35
16.17
15.35
15.35
15.35
0.00%
0
0.00
Jul 23, 2026
15.35
16.13
15.35
15.35
15.35
+0.99%
0
0.00
Jul 22, 2026
15.20
15.86
15.09
15.20
15.20
0.00%
0
0.00
Jul 21, 2026
15.20
15.73
14.97
15.20
15.20
0.00%
0
0.00
Jul 20, 2026
15.20
15.81
15.04
15.20
15.20
0.00%
0
0.00
Jul 17, 2026
15.20
15.97
15.20
15.20
15.20
+0.80%
0
0.00
Jul 16, 2026
15.08
16.03
15.08
15.08
15.08
0.00%
0
0.00
Jul 15, 2026
15.08
15.84
15.08
15.08
15.08
+0.53%
0
0.00
Jul 14, 2026
15.00
16.17
15.00
15.00
15.00
0.00%
0
0.00
Jul 13, 2026
15.00
15.75
15.00
15.00
15.00
+1.97%
0
0.00
Jul 10, 2026
14.71
15.45
14.70
14.71
14.71
0.00%
0
0.00
Jul 09, 2026
14.71
15.45
14.71
14.71
14.71
+1.17%
0
0.00
Jul 08, 2026
14.54
15.45
14.54
14.54
14.54
0.00%
0
0.00
Jul 07, 2026
14.54
15.27
14.53
14.54
14.54
0.00%
0
0.00
Jul 06, 2026
14.54
15.07
14.35
14.54
14.54
0.00%
0
0.00
Jul 03, 2026
14.54
15.08
14.35
14.54
14.54
0.00%
0
0.00
Jul 02, 2026
14.54
15.00
14.27
14.54
14.54
0.00%
0
0.00
Jul 01, 2026
14.54
14.85
14.13
14.54
14.54
0.00%
0
0.00
Jun 30, 2026
14.54
15.03
14.31
14.54
14.54
0.00%
0
0.00
Rows:
50