Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.250 | 6.400 | 6.150 | 6.300 | 6.300 | 37,309 |
| 2024-06-12 | 6.300 | 6.400 | 6.150 | 6.150 | 6.150 | 30,078 |
| 2024-06-11 | 6.050 | 6.450 | 6.050 | 6.200 | 6.200 | 37,946 |
| 2024-06-10 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 19,507 |
| 2024-06-07 | 5.950 | 6.150 | 5.850 | 5.850 | 5.850 | 17,156 |
| 2024-06-06 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 7,621 |
| 2024-06-05 | 5.800 | 6.150 | 5.750 | 5.800 | 5.800 | 32,330 |
| 2024-06-04 | 5.900 | 5.950 | 5.700 | 5.700 | 5.700 | 20,162 |
| 2024-06-03 | 6.000 | 6.150 | 5.900 | 6.000 | 6.000 | 25,979 |
| 2024-05-31 | 6.000 | 6.000 | 5.750 | 5.850 | 5.850 | 27,651 |
| 2024-05-30 | 6.050 | 6.100 | 5.900 | 6.000 | 6.000 | 23,008 |
| 2024-05-29 | 6.300 | 6.300 | 6.000 | 6.200 | 6.200 | 11,726 |
| 2024-05-28 | 6.400 | 6.450 | 6.200 | 6.300 | 6.300 | 16,886 |
| 2024-05-27 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 29,366 |
| 2024-05-24 | 6.250 | 6.250 | 5.950 | 6.150 | 6.150 | 29,314 |
| 2024-05-23 | 6.500 | 6.700 | 6.150 | 6.250 | 6.250 | 71,793 |
| 2024-05-22 | 6.350 | 6.500 | 6.000 | 6.400 | 6.400 | 92,519 |
| 2024-05-21 | 6.000 | 6.300 | 5.650 | 6.250 | 6.250 | 211,805 |
| 2024-05-20 | 5.800 | 5.900 | 5.750 | 5.750 | 5.750 | 12,268 |
| 2024-05-17 | 5.600 | 5.800 | 5.450 | 5.800 | 5.800 | 11,469 |
| 2024-05-16 | 5.800 | 5.850 | 5.350 | 5.700 | 5.700 | 21,382 |
| 2024-05-15 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 5,299 |
| 2024-05-14 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 6,218 |
| 2024-05-13 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 5,472 |
| 2024-05-10 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 3,724 |
| 2024-05-09 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 2,229 |
| 2024-05-08 | 5.900 | 5.950 | 5.800 | 5.800 | 5.800 | 8,326 |
| 2024-05-07 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 28,691 |
| 2024-05-06 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 29,264 |
| 2024-05-03 | 5.550 | 6.000 | 5.450 | 5.900 | 5.900 | 32,641 |
| 2024-05-02 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 12,002 |
| 2024-04-30 | 5.600 | 5.650 | 5.400 | 5.500 | 5.500 | 26,202 |
| 2024-04-29 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 35,285 |
| 2024-04-26 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 12,793 |
| 2024-04-25 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 16,140 |
| 2024-04-24 | 5.350 | 5.450 | 5.250 | 5.250 | 5.250 | 6,076 |
| 2024-04-23 | 5.300 | 5.450 | 5.250 | 5.250 | 5.250 | 4,436 |
| 2024-04-22 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 24,489 |
| 2024-04-19 | 5.400 | 5.450 | 5.250 | 5.400 | 5.400 | 23,021 |
| 2024-04-18 | 5.600 | 5.900 | 5.400 | 5.450 | 5.450 | 26,847 |
| 2024-04-17 | 5.650 | 5.650 | 5.350 | 5.600 | 5.600 | 28,543 |
| 2024-04-16 | 5.450 | 5.550 | 5.300 | 5.350 | 5.350 | 23,014 |
| 2024-04-15 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 19,868 |
| 2024-04-12 | 5.250 | 5.650 | 5.250 | 5.250 | 5.250 | 57,399 |
| 2024-04-11 | 5.050 | 5.350 | 4.980 | 5.250 | 5.250 | 38,816 |
| 2024-04-10 | 5.000 | 5.100 | 4.920 | 4.960 | 4.960 | 13,026 |
| 2024-04-09 | 4.980 | 5.000 | 4.800 | 5.000 | 5.000 | 17,318 |
| 2024-04-08 | 5.000 | 5.000 | 4.860 | 4.960 | 4.960 | 6,902 |
| 2024-04-05 | 4.940 | 5.000 | 4.840 | 5.000 | 5.000 | 6,519 |
| 2024-04-04 | 5.100 | 5.200 | 4.900 | 4.940 | 4.940 | 16,914 |
| 2024-04-03 | 5.050 | 5.050 | 4.740 | 4.780 | 4.780 | 26,260 |
| 2024-04-02 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 10,402 |
| 2024-03-28 | 5.100 | 5.100 | 4.880 | 4.900 | 4.900 | 14,312 |
| 2024-03-27 | 5.250 | 5.250 | 4.860 | 4.860 | 4.860 | 20,049 |
| 2024-03-26 | 5.450 | 5.500 | 5.000 | 5.250 | 5.250 | 50,518 |
| 2024-03-25 | 5.550 | 5.550 | 5.300 | 5.500 | 5.500 | 16,830 |
| 2024-03-22 | 5.550 | 5.550 | 5.300 | 5.400 | 5.400 | 20,311 |
| 2024-03-21 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 13,015 |
| 2024-03-20 | 5.850 | 5.850 | 5.250 | 5.350 | 5.350 | 56,912 |
| 2024-03-19 | 6.050 | 6.050 | 5.700 | 5.850 | 5.850 | 52,369 |
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.