EnergyVision NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.100	15.100	14.840	14.900	14.900	3,132
2026-07-23	15.020	15.040	14.840	14.840	14.840	2,759
2026-07-22	15.000	15.000	14.840	14.840	14.840	1,837
2026-07-21	14.760	14.980	14.760	14.800	14.800	598
2026-07-20	15.160	15.160	14.760	14.760	14.760	4,092
2026-07-17	14.900	15.100	14.820	14.820	14.820	3,090
2026-07-16	15.100	15.100	14.900	14.900	14.900	3,814
2026-07-15	15.040	15.140	14.920	14.940	14.940	5,051
2026-07-14	14.980	15.100	14.980	15.020	15.020	5,223
2026-07-13	15.000	15.000	14.900	14.980	14.980	7,947
2026-07-10	14.900	14.900	14.780	14.900	14.900	3,438
2026-07-09	14.860	14.960	14.780	14.820	14.820	3,975
2026-07-08	14.860	14.900	14.800	14.820	14.820	4,185
2026-07-07	14.800	14.860	14.760	14.860	14.860	2,226
2026-07-06	14.780	14.800	14.700	14.760	14.760	2,286
2026-07-03	14.800	14.800	14.600	14.780	14.780	5,744
2026-07-02	14.800	14.800	14.560	14.800	14.800	4,673
2026-07-01	14.220	14.800	14.060	14.800	14.800	14,979
2026-06-30	14.100	14.480	13.920	14.240	14.240	3,786
2026-06-29	14.320	14.340	13.860	13.940	13.940	9,154
2026-06-26	14.260	14.380	13.960	14.240	14.240	3,635
2026-06-25	13.660	14.260	13.660	14.260	14.260	3,722
2026-06-24	14.120	14.120	13.400	13.860	13.860	13,033
2026-06-23	14.200	14.360	14.000	14.240	14.240	13,334
2026-06-22	14.300	14.400	14.200	14.200	14.200	6,174
2026-06-19	14.400	14.500	14.300	14.300	14.300	7,704
2026-06-18	14.860	14.860	14.440	14.440	14.440	9,790
2026-06-17	14.800	14.860	14.540	14.720	14.720	6,762
2026-06-16	14.440	15.000	14.440	14.760	14.760	14,752
2026-06-15	14.660	14.880	14.400	14.400	14.400	37,135
2026-06-12	14.400	14.700	14.400	14.500	14.500	30,819
2026-06-11	13.600	14.460	13.600	14.320	14.320	42,538
2026-06-10	13.500	13.500	13.200	13.460	13.460	3,662
2026-06-09	13.400	13.480	13.200	13.440	13.440	6,020
2026-06-08	13.040	13.200	12.880	13.020	13.020	2,978
2026-06-05	13.000	13.200	13.000	13.000	13.000	2,086
2026-06-04	13.100	13.200	13.020	13.080	13.080	2,261
2026-06-03	13.260	13.260	13.000	13.100	13.100	2,932
2026-06-02	13.000	13.260	12.920	13.260	13.260	5,264
2026-06-01	12.860	13.000	12.800	13.000	13.000	2,628
2026-05-29	12.860	13.080	12.860	12.860	12.860	2,851
2026-05-28	13.000	13.000	12.860	12.860	12.860	1,074
2026-05-27	12.840	13.000	12.800	12.800	12.800	2,748
2026-05-26	12.840	13.000	12.840	12.900	12.900	2,342
2026-05-25	13.080	13.080	12.840	13.000	13.000	3,671
2026-05-22	12.950	13.100	12.900	12.950	12.950	4,729
2026-05-21	13.000	13.200	12.900	12.900	12.900	7,522
2026-05-20	13.150	13.150	12.950	13.100	13.100	4,247
2026-05-19	13.000	13.250	12.900	13.150	13.150	7,462
2026-05-18	12.900	13.000	12.900	13.000	13.000	4,580
2026-05-15	13.000	13.000	12.850	12.850	12.850	2,216
2026-05-14	13.000	13.000	12.900	13.000	13.000	3,619
2026-05-13	12.950	13.000	12.850	12.900	12.900	1,893
2026-05-12	13.000	13.000	12.750	12.800	12.800	11,227
2026-05-11	13.150	13.200	13.000	13.100	13.100	4,703
2026-05-08	13.200	13.300	12.900	12.950	12.950	6,879
2026-05-07	12.900	13.200	12.850	13.200	13.200	5,576
2026-05-06	13.000	13.100	12.850	12.900	12.900	1,370
2026-05-05	12.900	13.000	12.850	12.850	12.850	4,499
2026-05-04	13.000	13.100	12.850	12.850	12.850	4,123

← NewerPage 2 of 6 · 327 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.