Other US listings · EVKIF · stock
Evonik Industries AG/ADR (EVKIF) stock price history
Every Other US listings trading session of Evonik Industries AG/ADR from Aug 12, 2013 to Oct 30, 2026: 3,325 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVKIF adjusted close, 2013 to 2026
- $28.34
- All time high, 2021
- $23.93
- 52 week high, $13.77 low
- 3,325
- Daily sessions since 2013
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
EVKIF key facts
- Evonik Industries AG/ADR (EVKIF) closed at $22.35 on Oct 30, 2026 on Other US listings.
- EVKIF's all time high close is $28.34, set on May 10, 2021; its all time low close is $12.38 on Mar 18, 2020.
- EVKIF's 52 week range is $13.77 to $23.93.
- EVKIF returned +39.2% over the year to Oct 30, 2026 and -11.4% over five years.
- Over ten years EVKIF returned +9%, +0.8% a year compounded.
- EVKIF's deepest drawdown was -53.7% from Feb 6, 2018 to Mar 18, 2020.
- DataCedar holds 3,325 daily sessions of EVKIF history from Aug 12, 2013, adjusted for splits and dividends, served by the API under a key.
EVKIF price chart, 2013 to 2026
EVKIF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +19.5% |
| 6 months | +14.4% |
| Year to date | +52.6% |
| 1 year | +39.2% |
| 3 years | +55.0% |
| 5 years | -11.4% |
| 10 years | +8.6% |
| Since Aug 12, 2013 | +3.3% |
| Compound annual growth, 13.2 years | +0.2% |
EVKIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.34 on May 10, 2021
- All time low close
- $12.38 on Mar 18, 2020
- 52 week high
- $23.93 on Aug 25, 2026
- 52 week low
- $13.77 on Dec 1, 2025
- Deepest drawdown
- -53.7% from Feb 6, 2018 to Mar 18, 2020, recovered Mar 11, 2021
- Best single session
- +20.1% on Feb 12, 2026
- Worst single session
- -14.5% on Aug 2, 2019
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2017, +38%
- Worst calendar year
- 2022, -35%
EVKIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 12, 2013; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.65 | $23.93 | $14.45 | $22.35 | +52.6% | 12.6K | 209 |
| 2025 | $15.79 | $22.11 | $13.77 | $14.65 | -7.2% | 72.4K | 250 |
| 2024 | $17.45 | $21.12 | $14.66 | $15.79 | -9.5% | 29.6K | 252 |
| 2023 | $15.52 | $18.01 | $14.42 | $17.45 | +12.4% | 38.4K | 250 |
| 2022 | $23.97 | $25.80 | $13.45 | $15.52 | -35.2% | 96K | 251 |
| 2021 | $23.98 | $28.37 | $22.83 | $23.97 | -0.0% | 394.5K | 252 |
| 2020 | $21.94 | $23.98 | $12.38 | $23.98 | +9.2% | 95K | 253 |
| 2019 | $16.96 | $21.96 | $16.69 | $21.96 | +29.5% | 22.5K | 252 |
| 2018 | $24.75 | $26.96 | $16.82 | $16.96 | -31.5% | 19.1K | 250 |
| 2017 | $17.90 | $25.41 | $17.90 | $24.75 | +38.3% | 13.5K | 251 |
| 2016 | $22.27 | $22.27 | $17.90 | $17.90 | -19.6% | 74.4K | 252 |
| 2015 | $19.73 | $23.91 | $19.40 | $22.27 | +12.8% | 4.6K | 252 |
| 2014 | $24.24 | $24.24 | $19.22 | $19.73 | -18.6% | 2.3K | 252 |
| 2013 | $21.63 | $24.24 | $21.14 | $24.24 | n/a | 3.1K | 99 |
EVKIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $22.35 | -2.8% |
| September 2026 | $23.00 | +4.5% |
| August 2026 | $22.00 | +17.6% |
| July 2026 | $18.71 | +8.5% |
| June 2026 | $17.25 | -14.8% |
| May 2026 | $20.25 | +3.6% |
| April 2026 | $19.54 | +10.5% |
| March 2026 | $17.68 | +8.5% |
| February 2026 | $16.30 | +12.8% |
| January 2026 | $14.45 | -1.4% |
| December 2025 | $14.65 | -0.2% |
| November 2025 | $14.68 | -8.6% |
About the EVKIF data
Daily bars. 3,325 sessions from Aug 12, 2013 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AEVKIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EVKIF share price history
