EnergyVision NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.950	13.050	12.850	13.000	13.000	3,360
2026-04-29	12.800	13.000	12.800	12.800	12.800	5,662
2026-04-28	13.400	13.400	12.750	12.800	12.800	18,338
2026-04-27	13.350	13.400	13.200	13.200	13.200	4,168
2026-04-24	13.500	13.500	13.150	13.200	13.200	20,754
2026-04-23	13.350	13.500	13.350	13.350	13.350	6,090
2026-04-22	13.300	13.450	13.150	13.300	13.300	13,145
2026-04-21	13.300	13.450	13.250	13.300	13.300	6,082
2026-04-20	13.300	13.450	13.300	13.400	13.400	7,018
2026-04-17	13.400	13.500	13.300	13.300	13.300	8,318
2026-04-16	13.450	13.550	13.300	13.350	13.350	11,417
2026-04-15	13.400	13.500	13.300	13.400	13.400	4,871
2026-04-14	13.450	13.500	13.300	13.350	13.350	12,957
2026-04-13	13.300	13.450	13.100	13.250	13.250	16,058
2026-04-10	13.400	13.850	13.300	13.350	13.350	50,273
2026-04-09	13.000	13.450	12.850	13.200	13.200	28,851
2026-04-08	12.900	13.000	12.700	13.000	13.000	14,828
2026-04-07	13.000	13.050	12.500	12.750	12.750	26,288
2026-04-02	12.466	12.500	12.200	12.500	12.500	6,089
2026-04-01	12.600	12.750	12.282	12.470	12.470	16,308
2026-03-31	12.150	12.800	12.150	12.450	12.450	22,966
2026-03-30	11.770	12.148	11.502	12.140	12.140	21,039
2026-03-27	11.394	11.700	11.394	11.600	11.600	19,426
2026-03-26	11.080	11.300	10.820	11.300	11.300	108,048
2026-03-25	10.900	11.146	10.890	11.100	11.100	2,529
2026-03-24	10.760	10.900	10.700	10.880	10.880	2,794
2026-03-23	10.790	10.800	10.444	10.774	10.774	6,449
2026-03-20	10.800	10.908	10.700	10.750	10.750	4,115
2026-03-19	10.800	10.906	10.390	10.800	10.800	4,259
2026-03-18	10.490	10.620	10.258	10.500	10.500	2,036
2026-03-17	10.660	10.860	10.300	10.490	10.490	6,237
2026-03-16	11.248	11.248	10.562	10.860	10.860	5,868
2026-03-13	11.120	11.200	11.028	11.028	11.028	9,182
2026-03-12	11.200	11.200	11.000	11.030	11.030	5,047
2026-03-11	11.150	11.300	11.072	11.072	11.072	149,906
2026-03-10	11.322	11.444	10.540	11.100	11.100	14,451
2026-03-09	11.388	11.498	11.100	11.320	11.320	7,831
2026-03-06	11.200	11.746	11.150	11.400	11.400	35,954
2026-03-05	10.900	11.280	10.800	11.000	11.000	42,539
2026-03-04	10.190	10.400	10.010	10.400	10.400	7,454
2026-03-03	10.182	10.250	10.050	10.134	10.134	1,069
2026-03-02	10.080	10.150	9.979	10.100	10.100	3,045
2026-02-27	10.150	10.180	9.753	9.979	9.979	3,793
2026-02-26	10.250	10.250	9.900	10.150	10.150	3,806
2026-02-25	10.180	10.248	10.000	10.040	10.040	5,387
2026-02-24	10.240	10.350	10.006	10.178	10.178	5,600
2026-02-23	9.500	10.216	9.415	10.216	10.216	19,273
2026-02-20	9.600	9.800	9.500	9.500	9.500	11,498
2026-02-19	9.466	9.501	9.350	9.501	9.501	6,347
2026-02-18	9.250	9.450	9.101	9.440	9.440	10,776
2026-02-17	9.219	9.299	9.000	9.260	9.260	18,085
2026-02-16	9.192	9.289	9.080	9.286	9.286	5,154
2026-02-13	9.379	9.379	8.901	9.251	9.251	44,349
2026-02-12	9.380	9.492	9.000	9.164	9.164	17,573
2026-02-11	9.883	9.998	8.890	9.229	9.229	115,468
2026-02-10	10.000	10.000	9.720	9.860	9.860	13,095
2026-02-09	10.130	10.150	9.810	9.978	9.978	22,065
2026-02-06	10.080	10.136	9.730	10.100	10.100	17,543
2026-02-05	10.100	10.190	9.971	10.126	10.126	9,369
2026-02-04	10.250	10.250	10.000	10.190	10.190	9,784

← NewerPage 3 of 5 · 254 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.