Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.340	3.400	3.120	3.200	3.200	9,457
2023-12-19	3.400	3.420	3.300	3.380	3.380	13,136
2023-12-18	3.180	3.360	3.160	3.320	3.320	23,146
2023-12-15	3.280	3.300	3.140	3.200	3.200	21,004
2023-12-14	3.200	3.280	3.140	3.280	3.280	8,008
2023-12-13	3.220	3.360	3.120	3.140	3.140	14,236
2023-12-12	3.180	3.360	3.100	3.180	3.180	16,517
2023-12-11	3.360	3.360	3.160	3.340	3.340	12,729
2023-12-08	2.920	3.360	2.920	3.360	3.360	46,910
2023-12-07	3.000	3.000	2.880	2.960	2.960	11,216
2023-12-06	3.000	3.000	2.900	2.980	2.980	11,842
2023-12-05	2.940	3.000	2.880	3.000	3.000	23,648
2023-12-04	2.720	3.000	2.700	2.800	2.800	23,006
2023-12-01	2.700	2.780	2.700	2.700	2.700	4,364
2023-11-30	2.680	2.800	2.560	2.560	2.560	19,504
2023-11-29	2.560	2.700	2.560	2.700	2.700	7,733
2023-11-28	2.500	2.580	2.420	2.540	2.540	8,274
2023-11-27	2.480	2.600	2.480	2.500	2.500	871
2023-11-24	2.480	2.560	2.480	2.560	2.560	20,670
2023-11-23	2.460	2.480	2.340	2.480	2.480	21,647
2023-11-22	2.240	2.480	2.240	2.360	2.360	54,431
2023-11-21	2.260	2.300	2.100	2.240	2.240	23,409
2023-11-20	2.340	2.360	2.240	2.300	2.300	18,524
2023-11-17	2.440	2.440	2.200	2.360	2.360	38,550
2023-11-16	2.620	2.840	2.360	2.460	2.460	127,470
2023-11-15	2.400	2.400	2.400	2.400	2.400	1,590
2023-11-14	2.360	2.400	2.360	2.400	2.400	4,940
2023-11-13	2.360	2.360	2.360	2.360	2.360	300
2023-11-10	2.360	2.400	2.360	2.400	2.400	2,920
2023-11-08	2.260	2.360	2.200	2.360	2.360	4,646
2023-11-07	2.240	2.320	2.240	2.320	2.320	141
2023-11-06	2.340	2.340	2.340	2.340	2.340	340
2023-11-03	2.240	2.300	2.240	2.300	2.300	2,930
2023-11-02	2.100	2.340	2.100	2.340	2.340	172
2023-11-01	2.120	2.260	2.120	2.260	2.260	8,100
2023-10-31	2.080	2.100	2.060	2.100	2.100	1,705
2023-10-30	2.000	2.060	2.000	2.060	2.060	1,600
2023-10-27	1.960	2.000	1.960	2.000	2.000	1,634
2023-10-26	1.940	2.100	1.940	1.960	1.960	2,773
2023-10-25	2.040	2.040	1.930	1.930	1.930	1,153
2023-10-24	2.060	2.120	1.990	2.040	2.040	21,355
2023-10-23	2.100	2.100	2.000	2.000	2.000	500
2023-10-20	2.140	2.140	2.020	2.020	2.020	2,168
2023-10-19	2.180	2.180	2.140	2.140	2.140	2,218
2023-10-18	2.180	2.200	2.180	2.200	2.200	1,619
2023-10-17	2.220	2.220	2.200	2.200	2.200	2,152
2023-10-13	2.180	2.340	2.160	2.240	2.240	8,899
2023-10-12	2.220	2.260	2.140	2.140	2.140	10,708
2023-10-11	2.180	2.180	2.180	2.180	2.180	30
2023-10-10	2.280	2.280	2.180	2.200	2.200	2,924
2023-10-09	2.160	2.260	2.160	2.260	2.260	1,528
2023-10-06	2.260	2.260	2.260	2.260	2.260	67
2023-10-05	2.300	2.300	2.300	2.300	2.300	44
2023-10-03	2.300	2.300	2.300	2.300	2.300	10
2023-10-02	2.320	2.320	2.320	2.320	2.320	150
2023-09-29	2.200	2.340	2.200	2.320	2.320	6,328
2023-09-27	2.180	2.200	2.180	2.180	2.180	785
2023-09-26	2.220	2.220	2.200	2.200	2.200	1,646
2023-09-25	2.280	2.280	2.280	2.280	2.280	50
2023-09-22	2.200	2.280	2.200	2.280	2.280	409

← NewerPage 13 of 21 · 1,216 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.