EnergyVision NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.120	18.400	17.940	17.940	17.940	129,427
2026-10-15	17.900	18.540	17.900	18.180	18.180	97,253
2026-10-14	17.400	17.900	17.280	17.680	17.680	38,462
2026-10-13	17.400	17.400	17.200	17.320	17.320	10,254
2026-10-12	17.400	17.440	17.200	17.200	17.200	11,069
2026-10-09	17.300	17.480	17.160	17.160	17.160	11,315
2026-10-08	17.300	17.300	17.100	17.160	17.160	11,399
2026-10-07	17.440	17.440	17.040	17.160	17.160	8,833
2026-10-06	17.400	17.600	17.280	17.500	17.500	22,583
2026-10-05	17.220	17.400	17.200	17.200	17.200	10,565
2026-10-02	17.380	17.400	17.040	17.040	17.040	9,147
2026-10-01	17.340	17.420	17.000	17.400	17.400	10,766
2026-09-30	17.400	17.400	17.140	17.200	17.200	9,250
2026-09-29	17.360	17.460	17.200	17.320	17.320	10,270
2026-09-28	17.400	17.480	17.280	17.480	17.480	14,108
2026-09-25	17.460	17.480	17.320	17.340	17.340	50,401
2026-09-24	17.500	17.500	17.340	17.500	17.500	5,054
2026-09-23	17.500	17.660	17.360	17.480	17.480	12,729
2026-09-22	17.500	17.500	17.200	17.500	17.500	14,991
2026-09-21	17.240	17.480	17.000	17.480	17.480	80,603
2026-09-18	17.000	17.200	16.840	16.980	16.980	11,513
2026-09-17	17.000	17.060	16.820	16.820	16.820	8,980
2026-09-16	16.920	17.040	16.820	16.820	16.820	4,283
2026-09-15	17.060	17.060	16.740	16.800	16.800	5,777
2026-09-14	17.160	17.160	16.820	16.820	16.820	10,434
2026-09-11	17.100	17.340	16.920	16.920	16.920	19,169
2026-09-10	17.300	17.380	16.800	16.960	16.960	20,920
2026-09-09	17.000	17.140	16.840	16.840	16.840	12,730
2026-09-08	17.240	17.520	16.900	16.900	16.900	99,938
2026-09-07	17.380	17.540	16.920	16.920	16.920	30,300
2026-09-04	16.460	17.400	16.460	17.200	17.200	44,270
2026-09-03	15.800	16.600	15.500	16.240	16.240	44,329
2026-09-02	15.300	15.380	15.200	15.260	15.260	6,743
2026-09-01	15.200	15.300	15.100	15.100	15.100	4,331
2026-08-31	15.260	15.340	15.160	15.160	15.160	9,946
2026-08-28	15.300	15.360	15.120	15.140	15.140	46,754
2026-08-27	15.380	15.380	15.120	15.120	15.120	8,826
2026-08-26	15.380	15.380	15.120	15.160	15.160	3,090
2026-08-25	15.400	15.400	15.100	15.120	15.120	3,976
2026-08-24	15.160	15.400	15.120	15.300	15.300	3,490
2026-08-21	15.200	15.220	15.120	15.160	15.160	1,167
2026-08-20	15.400	15.400	15.100	15.140	15.140	3,213
2026-08-19	15.200	15.260	15.100	15.140	15.140	3,877
2026-08-18	15.400	15.420	15.200	15.200	15.200	4,779
2026-08-17	15.220	15.400	15.200	15.340	15.340	5,908
2026-08-14	15.240	15.400	15.200	15.200	15.200	6,615
2026-08-13	15.480	15.500	15.220	15.220	15.220	6,100
2026-08-12	15.300	15.480	15.240	15.480	15.480	4,240
2026-08-11	15.260	15.500	15.240	15.360	15.360	47,809
2026-08-10	15.500	15.500	15.240	15.240	15.240	20,614
2026-08-07	15.500	15.500	15.280	15.440	15.440	6,451
2026-08-06	15.380	15.440	15.260	15.420	15.420	3,972
2026-08-05	15.400	15.500	15.240	15.300	15.300	7,393
2026-08-04	15.400	15.600	15.200	15.420	15.420	17,500
2026-08-03	15.200	15.600	15.100	15.240	15.240	14,633
2026-07-31	15.200	15.200	14.980	15.200	15.200	405,356
2026-07-30	15.120	15.200	14.960	15.020	15.020	16,050
2026-07-29	14.740	15.000	14.700	14.760	14.760	5,611
2026-07-28	14.900	15.020	14.740	14.740	14.740	3,307
2026-07-27	15.000	15.100	14.900	14.900	14.900	2,932

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.