Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 5,878 |
| 2024-09-04 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 5,440 |
| 2024-09-03 | 5.800 | 5.800 | 5.450 | 5.650 | 5.650 | 10,765 |
| 2024-09-02 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 13,483 |
| 2024-08-30 | 5.300 | 5.850 | 5.300 | 5.850 | 5.850 | 45,005 |
| 2024-08-29 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 5,381 |
| 2024-08-28 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 3,298 |
| 2024-08-27 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 10,117 |
| 2024-08-26 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 7,138 |
| 2024-08-23 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 18,167 |
| 2024-08-22 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 8,584 |
| 2024-08-21 | 5.250 | 5.500 | 5.200 | 5.300 | 5.300 | 21,372 |
| 2024-08-20 | 5.550 | 5.600 | 5.250 | 5.300 | 5.300 | 8,118 |
| 2024-08-19 | 5.500 | 5.700 | 5.450 | 5.550 | 5.550 | 6,509 |
| 2024-08-16 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 19,854 |
| 2024-08-15 | 5.950 | 5.950 | 5.500 | 5.550 | 5.550 | 45,532 |
| 2024-08-14 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 11,757 |
| 2024-08-13 | 5.750 | 5.950 | 5.700 | 5.950 | 5.950 | 8,543 |
| 2024-08-12 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 8,746 |
| 2024-08-09 | 5.050 | 5.650 | 5.050 | 5.500 | 5.500 | 6,505 |
| 2024-08-08 | 5.800 | 5.800 | 5.500 | 5.550 | 5.550 | 5,251 |
| 2024-08-07 | 5.600 | 5.800 | 5.450 | 5.800 | 5.800 | 6,104 |
| 2024-08-06 | 5.350 | 5.850 | 5.350 | 5.500 | 5.500 | 13,311 |
| 2024-08-05 | 5.350 | 5.350 | 4.840 | 5.250 | 5.250 | 31,307 |
| 2024-08-02 | 5.700 | 5.700 | 4.800 | 5.400 | 5.400 | 26,048 |
| 2024-08-01 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 2,097 |
| 2024-07-31 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 7,307 |
| 2024-07-30 | 5.900 | 5.900 | 5.700 | 5.850 | 5.850 | 3,570 |
| 2024-07-29 | 6.000 | 6.000 | 5.600 | 5.950 | 5.950 | 5,230 |
| 2024-07-26 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 7,312 |
| 2024-07-25 | 5.500 | 5.650 | 5.450 | 5.450 | 5.450 | 8,199 |
| 2024-07-24 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 4,930 |
| 2024-07-23 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 5,029 |
| 2024-07-22 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 5,418 |
| 2024-07-19 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 11,383 |
| 2024-07-18 | 5.700 | 5.900 | 5.600 | 5.750 | 5.750 | 11,435 |
| 2024-07-17 | 5.850 | 5.850 | 5.600 | 5.700 | 5.700 | 5,651 |
| 2024-07-16 | 5.750 | 5.800 | 5.600 | 5.800 | 5.800 | 8,035 |
| 2024-07-15 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 11,524 |
| 2024-07-12 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 5,033 |
| 2024-07-11 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 9,507 |
| 2024-07-10 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 3,500 |
| 2024-07-09 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 3,629 |
| 2024-07-08 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 9,005 |
| 2024-07-05 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 8,018 |
| 2024-07-04 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 6,839 |
| 2024-07-03 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 10,016 |
| 2024-07-02 | 5.700 | 5.850 | 5.600 | 5.850 | 5.850 | 11,631 |
| 2024-07-01 | 5.650 | 5.850 | 5.600 | 5.850 | 5.850 | 36,392 |
| 2024-06-28 | 5.900 | 6.050 | 5.750 | 5.750 | 5.750 | 21,182 |
| 2024-06-27 | 5.950 | 6.000 | 5.800 | 5.950 | 5.950 | 22,691 |
| 2024-06-26 | 5.850 | 6.000 | 5.500 | 5.700 | 5.700 | 59,758 |
| 2024-06-25 | 6.250 | 6.300 | 6.100 | 6.100 | 6.100 | 16,640 |
| 2024-06-24 | 6.250 | 6.300 | 6.100 | 6.250 | 6.250 | 23,479 |
| 2024-06-21 | 6.100 | 6.250 | 6.050 | 6.200 | 6.200 | 26,196 |
| 2024-06-20 | 6.200 | 6.300 | 6.150 | 6.150 | 6.150 | 17,821 |
| 2024-06-19 | 6.250 | 6.300 | 6.150 | 6.200 | 6.200 | 40,138 |
| 2024-06-18 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 29,903 |
| 2024-06-17 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 27,038 |
| 2024-06-14 | 6.300 | 6.350 | 6.100 | 6.100 | 6.100 | 21,063 |
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.