2m 2m 2m 2m 2m 2m 2m
Evonik Unsp ADR (EVKIY)
OTC
$8.91-$0.15 (-1.60%)
Price as of Jun 25, 2026- N/AMarket Cap
- -9.07%1-Year Change
- Specialty ChemicalsIndustry
Evonik Unsp ADR (EVKIY)
$8.91-$0.15 (-1.60%)
- 1 Month-4.77%Low Price$8.46High Price$10.24
- 3 Months+5.46%Low Price$8.46High Price$10.66
- 1 Year-9.07%Low Price$7.31High Price$10.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 8.96 | 8.96 | 8.91 | 8.91 | -1.60% | 2,614 |
06/24/2026 | 8.98 | 9.05 | 8.80 | 9.05 | +1.46% | 2,448 |
06/23/2026 | 8.93 | 9.05 | 8.92 | 8.92 | -1.55% | 1,270 |
06/22/2026 | 8.83 | 9.06 | 8.83 | 9.06 | +7.09% | 2,594 |
06/18/2026 | 8.68 | 8.83 | 8.46 | 8.46 | -5.58% | 38,039 |
06/17/2026 | 8.87 | 9.07 | 8.80 | 8.96 | +2.87% | 6,777 |
06/16/2026 | 8.96 | 8.98 | 8.71 | 8.71 | -4.13% | 1,322 |
06/15/2026 | 9.09 | 9.09 | 9.09 | 9.09 | -0.71% | 741 |
06/12/2026 | 9.16 | 9.16 | 9.15 | 9.15 | +3.62% | 396 |
06/11/2026 | 9.02 | 9.32 | 8.83 | 8.83 | +0.80% | 9,224 |
06/10/2026 | 8.87 | 8.87 | 8.76 | 8.76 | -1.63% | 978 |
06/09/2026 | 8.90 | 8.91 | 8.90 | 8.91 | -0.99% | 891 |
06/08/2026 | 8.96 | 9.12 | 8.96 | 9.00 | -1.75% | 9,796 |
06/05/2026 | 9.12 | 9.18 | 9.12 | 9.16 | -5.28% | 16,138 |
06/05/2026 |
$0.58 Dividend | |||||
06/04/2026 | 9.27 | 9.67 | 9.18 | 9.67 | +5.38% | 421 |
06/03/2026 | 9.44 | 9.44 | 9.17 | 9.17 | -0.92% | 635 |
06/02/2026 | 9.19 | 9.45 | 9.19 | 9.26 | -0.61% | 1,175 |
06/01/2026 | 9.20 | 9.41 | 9.10 | 9.31 | -1.30% | 6,024 |
05/29/2026 | 9.44 | 9.44 | 9.44 | 9.44 | +0.40% | 1,312 |
05/28/2026 | 9.02 | 9.40 | 9.02 | 9.40 | -2.16% | 5,280 |
05/26/2026 | 9.54 | 9.61 | 9.54 | 9.61 | +2.72% | 5,588 |
05/22/2026 | 9.44 | 9.52 | 9.35 | 9.35 | -0.90% | 3,175 |
05/21/2026 | 9.44 | 9.44 | 9.44 | 9.44 | -1.09% | 1,209 |
05/20/2026 | 9.55 | 9.55 | 9.27 | 9.54 | 0.00% | 3,410 |
05/19/2026 | 9.55 | 9.60 | 9.54 | 9.54 | -4.08% | 1,603 |
05/18/2026 | 9.95 | 9.95 | 9.95 | 9.95 | +2.73% | 974 |
05/15/2026 | 9.68 | 9.68 | 9.68 | 9.68 | -3.75% | 1,121 |
05/13/2026 | 10.06 | 10.06 | 10.06 | 10.06 | +5.54% | 252 |
05/12/2026 | 9.45 | 9.53 | 9.45 | 9.53 | -2.79% | 1,009 |
05/11/2026 | 9.80 | 9.80 | 9.79 | 9.80 | +5.06% | 3,306 |
05/08/2026 | 9.45 | 9.57 | 9.33 | 9.33 | -0.10% | 8,471 |
05/07/2026 | 9.34 | 9.34 | 9.34 | 9.34 | -3.32% | 1,261 |
05/06/2026 | 9.72 | 9.83 | 9.51 | 9.66 | -0.68% | 6,186 |
05/04/2026 | 9.81 | 9.82 | 9.73 | 9.73 | -0.10% | 2,542 |
05/01/2026 | 9.91 | 9.91 | 9.74 | 9.74 | -2.64% | 505 |
04/30/2026 | 9.71 | 10.00 | 9.45 | 10.00 | -0.28% | 1,172 |
04/29/2026 | 9.67 | 10.03 | 9.67 | 10.03 | +3.71% | 960 |
04/27/2026 | 9.67 | 9.67 | 9.67 | 9.67 | +1.18% | 217 |
04/24/2026 | 9.55 | 9.56 | 9.55 | 9.56 | -1.17% | 721 |
04/23/2026 | 9.46 | 9.67 | 9.46 | 9.67 | +1.74% | 1,314 |
04/22/2026 | 9.51 | 9.51 | 9.51 | 9.51 | +0.57% | 485 |
04/21/2026 | 9.18 | 9.48 | 9.18 | 9.45 | +0.13% | 906 |
04/20/2026 | 9.44 | 9.67 | 9.40 | 9.44 | +0.05% | 3,161 |
04/15/2026 | 9.44 | 9.44 | 9.44 | 9.44 | +1.47% | 195 |
04/14/2026 | 9.52 | 9.52 | 9.30 | 9.30 | -2.43% | 2,653 |
04/13/2026 | 9.44 | 9.69 | 9.44 | 9.53 | +1.46% | 2,796 |
04/09/2026 | 9.39 | 9.39 | 9.39 | 9.39 | -0.35% | 1,768 |
04/08/2026 | 9.09 | 9.43 | 8.79 | 9.43 | +0.71% | 1,782 |
04/07/2026 | 9.07 | 9.36 | 9.07 | 9.36 | +4.75% | 852 |
04/06/2026 | 8.95 | 8.95 | 8.94 | 8.94 | -0.11% | 1,576 |
04/02/2026 | 8.95 | 8.95 | 8.95 | 8.95 | +1.28% | 447 |
04/01/2026 | 8.83 | 8.83 | 8.83 | 8.83 | -4.59% | 1,599 |
03/31/2026 | 9.13 | 9.29 | 9.13 | 9.26 | +3.37% | 3,589 |
03/30/2026 | 8.92 | 9.15 | 8.92 | 8.95 | +0.74% | 3,017 |
03/27/2026 | 8.87 | 8.89 | 8.85 | 8.89 | +6.80% | 1,712 |
03/26/2026 | 8.46 | 8.47 | 8.32 | 8.32 | -1.44% | 2,511 |
03/25/2026 | 8.16 | 8.44 | 8.16 | 8.44 | +6.02% | 1,229 |
03/24/2026 | 7.96 | 8.13 | 7.96 | 7.96 | -1.97% | 1,519 |
03/23/2026 | 7.75 | 8.12 | 7.75 | 8.12 | +2.87% | 1,164 |
03/20/2026 | 7.39 | 7.93 | 7.39 | 7.90 | -1.06% | 3,807 |
03/19/2026 | 7.65 | 7.99 | 7.65 | 7.98 | -2.31% | 2,054 |
03/18/2026 | 7.80 | 8.17 | 7.80 | 8.17 | +1.29% | 1,589 |
03/17/2026 | 7.84 | 8.08 | 7.84 | 8.07 | +0.59% | 2,414 |
03/16/2026 | 7.78 | 8.02 | 7.60 | 8.02 | +4.42% | 2,906 |
03/13/2026 | 7.79 | 7.79 | 7.68 | 7.68 | -1.57% | 2,168 |
03/12/2026 | 7.76 | 7.86 | 7.61 | 7.80 | +1.72% | 6,290 |
03/11/2026 | 8.11 | 8.16 | 7.64 | 7.67 | +0.25% | 2,494 |
03/10/2026 | 7.59 | 7.81 | 7.59 | 7.65 | -3.34% | 3,201 |
03/09/2026 | 7.48 | 7.92 | 7.33 | 7.92 | +2.44% | 6,091 |
03/06/2026 | 7.54 | 7.73 | 7.49 | 7.73 | +2.37% | 2,781 |
03/05/2026 | 7.56 | 7.82 | 7.51 | 7.55 | -1.23% | 6,839 |
03/04/2026 | 7.63 | 7.73 | 7.63 | 7.64 | +1.89% | 21,226 |
03/03/2026 | 7.62 | 7.64 | 7.30 | 7.50 | -4.39% | 4,093 |
03/02/2026 | 7.89 | 7.89 | 7.85 | 7.85 | +0.30% | 938 |
02/27/2026 | 8.35 | 8.42 | 7.82 | 7.82 | -6.33% | 3,246 |
02/26/2026 | 8.29 | 8.38 | 8.29 | 8.35 | -0.56% | 2,130 |
02/25/2026 | 8.32 | 8.41 | 8.21 | 8.40 | +1.02% | 4,649 |
02/24/2026 | 8.53 | 8.55 | 8.29 | 8.31 | -3.93% | 4,023 |
02/23/2026 | 8.45 | 8.65 | 8.45 | 8.65 | +2.46% | 1,056 |
02/20/2026 | 8.42 | 8.63 | 8.40 | 8.45 | -0.83% | 4,658 |
02/19/2026 | 8.45 | 8.59 | 8.45 | 8.52 | -0.72% | 16,633 |
02/18/2026 | 8.64 | 8.71 | 8.58 | 8.58 | -0.76% | 4,542 |
02/17/2026 | 8.49 | 8.64 | 8.49 | 8.64 | -2.03% | 876 |
02/13/2026 | 8.79 | 8.85 | 8.79 | 8.82 | -1.79% | 2,529 |
02/12/2026 | 9.06 | 9.06 | 8.92 | 8.98 | +0.21% | 3,361 |
02/11/2026 | 8.92 | 9.11 | 8.92 | 8.96 | +1.39% | 3,860 |
02/10/2026 | 8.45 | 8.92 | 8.45 | 8.84 | +6.84% | 6,736 |
02/09/2026 | 8.37 | 8.37 | 8.28 | 8.28 | +0.75% | 654 |
02/06/2026 | 8.41 | 8.41 | 8.21 | 8.21 | +1.16% | 1,581 |
02/05/2026 | 8.15 | 8.28 | 8.09 | 8.12 | +3.05% | 9,891 |
02/04/2026 | 7.94 | 7.94 | 7.88 | 7.88 | +6.91% | 1,576 |
02/03/2026 | 7.29 | 7.37 | 7.29 | 7.37 | +0.64% | 2,013 |
02/02/2026 | 7.32 | 7.41 | 7.30 | 7.32 | 0.00% | 3,359 |
01/30/2026 | 7.34 | 7.41 | 7.20 | 7.32 | 0.00% | 5,670 |
01/29/2026 | 7.35 | 7.35 | 7.32 | 7.32 | -3.00% | 8,920 |
01/28/2026 | 7.14 | 7.55 | 7.14 | 7.55 | +0.25% | 1,330 |
01/27/2026 | 7.38 | 7.53 | 7.28 | 7.53 | +2.70% | 5,727 |
01/26/2026 | 7.34 | 7.34 | 7.20 | 7.33 | -0.38% | 957 |
01/23/2026 | 7.29 | 7.36 | 7.28 | 7.36 | 0.00% | 3,727 |