EnergyVision NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.252	10.320	10.000	10.250	10.250	31,042
2026-02-02	10.280	10.340	10.100	10.298	10.298	10,032
2026-01-30	10.368	10.368	10.120	10.350	10.350	3,726
2026-01-29	10.382	10.382	10.140	10.280	10.280	7,974
2026-01-28	10.330	10.450	10.200	10.320	10.320	13,172
2026-01-27	10.450	10.498	10.202	10.338	10.338	13,046
2026-01-26	10.338	10.500	10.150	10.500	10.500	9,042
2026-01-23	10.350	10.400	10.200	10.202	10.202	6,776
2026-01-22	10.250	10.400	10.204	10.280	10.280	6,589
2026-01-21	10.294	10.450	10.200	10.280	10.280	9,909
2026-01-20	10.450	10.558	10.122	10.390	10.390	13,965
2026-01-19	10.800	10.848	10.250	10.500	10.500	11,729
2026-01-16	10.590	10.750	10.450	10.602	10.602	11,485
2026-01-15	10.500	10.550	10.330	10.450	10.450	1,503
2026-01-14	10.560	10.598	10.230	10.498	10.498	1,613
2026-01-13	10.602	10.796	10.420	10.560	10.560	3,561
2026-01-12	10.750	10.780	10.520	10.690	10.690	1,844
2026-01-09	10.848	11.050	10.520	10.790	10.790	8,424
2026-01-08	10.740	10.850	10.610	10.850	10.850	2,143
2026-01-07	10.700	10.850	10.650	10.790	10.790	4,939
2026-01-06	10.600	10.798	10.554	10.700	10.700	675
2026-01-05	10.850	10.850	10.552	10.800	10.800	6,491
2026-01-02	10.740	11.048	10.502	10.920	10.920	2,618
2025-12-31	10.840	11.050	10.658	11.050	11.050	12,750
2025-12-30	10.980	10.980	10.230	10.230	10.230	6,074
2025-12-29	10.996	11.000	10.476	10.998	10.998	23,209
2025-12-24	10.998	10.998	10.634	10.998	10.998	1,708
2025-12-23	11.000	11.000	10.634	10.710	10.710	3,959
2025-12-22	10.890	10.994	10.602	10.976	10.976	2,691
2025-12-19	10.980	11.000	10.590	10.590	10.590	9,563
2025-12-18	10.700	10.998	10.560	10.640	10.640	1,291
2025-12-17	10.900	10.900	10.600	10.736	10.736	1,631
2025-12-16	10.998	10.998	10.702	10.900	10.900	1,072
2025-12-15	11.066	11.066	10.702	10.996	10.996	1,433
2025-12-12	11.150	11.150	10.760	11.050	11.050	3,164
2025-12-11	10.710	11.148	10.710	11.050	11.050	1,863
2025-12-10	10.822	11.172	10.822	11.000	11.000	1,527
2025-12-09	10.990	11.198	10.782	11.178	11.178	3,227
2025-12-08	10.790	10.990	10.652	10.986	10.986	7,104
2025-12-05	10.490	10.678	10.462	10.600	10.600	9,286
2025-12-04	10.320	10.500	10.152	10.500	10.500	9,619
2025-12-03	10.150	10.414	10.052	10.300	10.300	4,713
2025-12-02	9.800	10.150	9.800	10.150	10.150	7,307
2025-12-01	9.800	9.999	9.763	9.970	9.970	1,702
2025-11-28	9.900	9.900	9.759	9.800	9.800	2,273
2025-11-27	9.750	9.997	9.750	9.900	9.900	1,064
2025-11-26	9.800	10.000	9.750	9.750	9.750	1,385
2025-11-25	9.900	9.950	9.800	9.800	9.800	1,156
2025-11-24	9.800	10.000	9.750	10.000	10.000	2,129
2025-11-21	10.000	10.000	9.850	10.000	10.000	701
2025-11-20	10.000	10.000	9.800	10.000	10.000	1,528
2025-11-19	9.950	10.000	9.801	10.000	10.000	4,228
2025-11-18	9.940	9.960	9.900	9.960	9.960	1,330
2025-11-17	9.948	9.950	9.910	9.920	9.920	754
2025-11-14	10.000	10.000	9.900	9.950	9.950	2,659
2025-11-13	9.841	10.088	9.800	10.000	10.000	2,442
2025-11-12	10.000	10.000	9.841	10.000	10.000	2,785
2025-11-11	10.100	10.168	9.910	10.000	10.000	815
2025-11-10	10.200	10.200	9.841	10.000	10.000	3,225
2025-11-07	10.098	10.200	9.900	10.200	10.200	4,011

← NewerPage 4 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.