Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.000 | 6.200 | 5.850 | 6.200 | 6.200 | 102,181 |
| 2024-03-15 | 5.400 | 5.900 | 5.400 | 5.850 | 5.850 | 53,934 |
| 2024-03-14 | 4.940 | 5.850 | 4.860 | 5.400 | 5.400 | 153,327 |
| 2024-03-13 | 4.960 | 4.960 | 4.560 | 4.800 | 4.800 | 71,108 |
| 2024-03-12 | 5.200 | 5.200 | 4.880 | 5.050 | 5.050 | 30,862 |
| 2024-03-11 | 5.350 | 5.400 | 5.150 | 5.200 | 5.200 | 39,965 |
| 2024-03-08 | 5.450 | 5.450 | 5.150 | 5.350 | 5.350 | 110,425 |
| 2024-03-07 | 5.050 | 5.550 | 4.920 | 5.450 | 5.450 | 225,283 |
| 2024-03-06 | 4.320 | 4.640 | 4.300 | 4.580 | 4.580 | 90,226 |
| 2024-03-05 | 3.820 | 4.320 | 3.820 | 4.320 | 4.320 | 81,064 |
| 2024-03-04 | 3.600 | 3.940 | 3.600 | 3.900 | 3.900 | 21,401 |
| 2024-03-01 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 5,937 |
| 2024-02-29 | 3.620 | 3.720 | 3.460 | 3.600 | 3.600 | 7,350 |
| 2024-02-28 | 3.600 | 3.640 | 3.400 | 3.640 | 3.640 | 4,789 |
| 2024-02-27 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 8,250 |
| 2024-02-26 | 3.380 | 3.500 | 3.200 | 3.380 | 3.380 | 16,291 |
| 2024-02-23 | 3.480 | 3.500 | 3.360 | 3.360 | 3.360 | 6,698 |
| 2024-02-22 | 3.400 | 3.480 | 3.380 | 3.400 | 3.400 | 7,491 |
| 2024-02-21 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 1,652 |
| 2024-02-20 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 3,086 |
| 2024-02-19 | 3.580 | 3.640 | 3.420 | 3.420 | 3.420 | 4,762 |
| 2024-02-16 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 10,597 |
| 2024-02-15 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 13,237 |
| 2024-02-14 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 6,122 |
| 2024-02-13 | 3.320 | 3.440 | 3.120 | 3.400 | 3.400 | 21,486 |
| 2024-02-12 | 3.540 | 3.540 | 3.320 | 3.320 | 3.320 | 5,617 |
| 2024-02-09 | 3.360 | 3.540 | 3.360 | 3.540 | 3.540 | 4,100 |
| 2024-02-08 | 3.480 | 3.500 | 3.320 | 3.480 | 3.480 | 5,950 |
| 2024-02-07 | 3.340 | 3.460 | 3.280 | 3.280 | 3.280 | 5,886 |
| 2024-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-02-05 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 4,212 |
| 2024-02-02 | 3.600 | 3.600 | 3.500 | 3.560 | 3.560 | 2,693 |
| 2024-02-01 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,435 |
| 2024-01-31 | 3.500 | 3.700 | 3.420 | 3.680 | 3.680 | 22,429 |
| 2024-01-30 | 3.380 | 3.680 | 3.380 | 3.380 | 3.380 | 26,440 |
| 2024-01-29 | 3.100 | 3.380 | 3.100 | 3.340 | 3.340 | 17,747 |
| 2024-01-26 | 3.240 | 3.240 | 3.060 | 3.220 | 3.220 | 10,119 |
| 2024-01-25 | 3.300 | 3.300 | 3.160 | 3.240 | 3.240 | 3,946 |
| 2024-01-24 | 3.200 | 3.300 | 3.160 | 3.180 | 3.180 | 14,525 |
| 2024-01-23 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 3,780 |
| 2024-01-22 | 3.200 | 3.320 | 3.140 | 3.260 | 3.260 | 3,568 |
| 2024-01-19 | 3.100 | 3.180 | 3.100 | 3.120 | 3.120 | 4,030 |
| 2024-01-18 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 2,256 |
| 2024-01-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 557 |
| 2024-01-16 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 337 |
| 2024-01-15 | 3.160 | 3.300 | 3.100 | 3.300 | 3.300 | 8,700 |
| 2024-01-12 | 3.180 | 3.260 | 3.160 | 3.160 | 3.160 | 6,620 |
| 2024-01-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,069 |
| 2024-01-10 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 2,065 |
| 2024-01-09 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 1,235 |
| 2024-01-08 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 7,106 |
| 2024-01-05 | 3.180 | 3.180 | 3.020 | 3.020 | 3.020 | 11,573 |
| 2024-01-04 | 3.000 | 3.240 | 3.000 | 3.080 | 3.080 | 31,543 |
| 2024-01-03 | 3.100 | 3.260 | 2.920 | 2.920 | 2.920 | 60,684 |
| 2024-01-02 | 3.300 | 3.300 | 3.000 | 3.240 | 3.240 | 7,799 |
| 2023-12-29 | 3.220 | 3.320 | 3.180 | 3.300 | 3.300 | 9,423 |
| 2023-12-28 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 1,135 |
| 2023-12-27 | 3.380 | 3.380 | 3.300 | 3.380 | 3.380 | 1,269 |
| 2023-12-22 | 3.380 | 3.400 | 3.320 | 3.360 | 3.360 | 15,004 |
| 2023-12-21 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 1,560 |
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.