EnergyVision NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.900	10.098	9.829	10.096	10.096	3,896
2025-11-05	10.000	10.100	9.900	9.999	9.999	2,471
2025-11-04	10.000	10.238	10.000	10.190	10.190	4,003
2025-11-03	10.300	10.300	10.002	10.240	10.240	2,773
2025-10-31	10.300	10.384	10.000	10.200	10.200	3,368
2025-10-30	10.426	10.426	9.980	10.150	10.150	6,006
2025-10-29	10.030	10.476	10.000	10.150	10.150	7,813
2025-10-28	10.400	10.490	10.020	10.050	10.050	2,599
2025-10-27	10.100	10.350	10.006	10.350	10.350	2,951
2025-10-24	10.100	10.190	10.004	10.100	10.100	2,631
2025-10-23	10.244	10.244	10.030	10.190	10.190	4,076
2025-10-22	10.400	10.400	10.060	10.246	10.246	4,303
2025-10-21	10.300	10.500	10.030	10.500	10.500	4,554
2025-10-20	10.512	10.700	10.000	10.474	10.474	15,118
2025-10-17	10.800	11.048	10.500	10.600	10.600	6,610
2025-10-16	11.188	11.198	10.850	10.860	10.860	7,911
2025-10-15	11.398	11.398	11.188	11.200	11.200	1,229
2025-10-14	11.240	11.400	11.180	11.400	11.400	2,769
2025-10-13	11.260	11.450	11.248	11.450	11.450	1,881
2025-10-10	11.264	11.488	11.230	11.250	11.250	21,420
2025-10-09	11.520	11.548	11.262	11.264	11.264	8,327
2025-10-08	11.310	11.500	11.250	11.500	11.500	4,478
2025-10-07	11.400	11.490	11.270	11.490	11.490	1,231
2025-10-06	11.400	11.400	11.270	11.400	11.400	2,017
2025-10-03	11.430	11.500	11.250	11.350	11.350	5,008
2025-10-02	11.798	11.798	11.372	11.422	11.422	2,484
2025-10-01	11.400	11.800	11.242	11.800	11.800	4,927
2025-09-30	11.302	11.780	11.302	11.682	11.682	2,804
2025-09-29	11.500	11.788	11.302	11.302	11.302	8,508
2025-09-26	11.670	11.790	11.500	11.750	11.750	2,473
2025-09-25	11.690	11.690	11.500	11.680	11.680	5,271
2025-09-24	11.552	11.700	11.500	11.690	11.690	7,302
2025-09-23	11.600	11.792	11.554	11.700	11.700	3,051
2025-09-22	11.700	11.736	11.600	11.736	11.736	3,394
2025-09-19	11.730	11.888	11.600	11.800	11.800	4,444
2025-09-18	12.244	12.244	11.572	11.898	11.898	16,578
2025-09-17	12.324	12.330	12.130	12.330	12.330	3,454
2025-09-16	12.410	12.418	12.270	12.390	12.390	3,738
2025-09-15	12.600	12.600	12.412	12.460	12.460	4,744
2025-09-12	12.580	12.600	12.500	12.600	12.600	4,069
2025-09-11	12.680	12.680	12.410	12.600	12.600	7,865
2025-09-10	12.620	12.700	12.500	12.580	12.580	3,900
2025-09-09	12.600	12.700	12.450	12.700	12.700	5,437
2025-09-08	12.704	12.750	12.404	12.580	12.580	10,615
2025-09-05	12.200	12.700	12.198	12.500	12.500	27,593
2025-09-04	11.900	12.098	11.806	11.952	11.952	23,796
2025-09-03	11.600	11.850	11.550	11.600	11.600	2,569
2025-09-02	11.600	11.600	11.550	11.580	11.580	3,148
2025-09-01	11.554	11.630	11.550	11.600	11.600	1,879
2025-08-29	11.748	11.748	11.550	11.696	11.696	3,486
2025-08-28	11.750	11.750	11.552	11.742	11.742	2,351
2025-08-27	11.740	11.896	11.550	11.804	11.804	3,250
2025-08-26	11.700	11.980	11.684	11.740	11.740	3,377
2025-08-25	12.000	12.000	11.612	11.948	11.948	4,091
2025-08-22	11.998	12.000	11.732	12.000	12.000	4,054
2025-08-21	11.950	12.000	11.610	12.000	12.000	10,492
2025-08-20	11.700	12.000	11.600	11.950	11.950	24,624
2025-08-19	11.500	11.500	11.400	11.400	11.400	1,580
2025-08-18	11.650	11.650	11.400	11.500	11.500	2,177
2025-08-15	11.500	11.648	11.400	11.400	11.400	1,013

← NewerPage 5 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.