Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.200	2.280	2.200	2.280	2.280	409
2023-09-21	2.260	2.260	2.160	2.200	2.200	6,074
2023-09-19	2.280	2.300	2.260	2.300	2.300	2,600
2023-09-18	2.260	2.300	2.200	2.200	2.200	8,470
2023-09-15	2.300	2.360	2.280	2.360	2.360	1,849
2023-09-14	2.420	2.420	2.360	2.400	2.400	3,630
2023-09-13	2.220	2.380	2.200	2.220	2.220	8,228
2023-09-12	2.360	2.360	2.300	2.320	2.320	4,055
2023-09-11	2.420	2.700	2.300	2.520	2.520	16,100
2023-09-08	2.420	2.420	2.300	2.400	2.400	8,700
2023-09-07	2.500	2.600	2.480	2.480	2.480	12,825
2023-09-06	2.500	2.500	2.380	2.500	2.500	2,943
2023-09-05	2.500	2.500	2.500	2.500	2.500	1,500
2023-09-04	2.500	2.500	2.380	2.380	2.380	4,496
2023-09-01	2.280	2.480	2.280	2.480	2.480	6,009
2023-08-31	2.360	2.500	2.280	2.500	2.500	5,099
2023-08-30	2.320	2.440	2.320	2.440	2.440	450
2023-08-29	2.480	2.480	2.480	2.480	2.480	100
2023-08-24	2.560	2.560	2.300	2.500	2.500	10,260
2023-08-23	2.480	2.520	2.440	2.520	2.520	2,007
2023-08-22	2.320	2.520	2.320	2.520	2.520	6,199
2023-08-18	2.520	2.520	2.520	2.520	2.520	2,000
2023-08-15	2.320	2.540	2.320	2.520	2.520	8,365
2023-08-14	2.220	2.320	2.220	2.320	2.320	1,054
2023-08-11	2.220	2.440	2.200	2.200	2.200	32,069
2023-08-10	2.320	2.400	2.260	2.400	2.400	10,969
2023-08-09	2.420	2.420	2.420	2.420	2.420	201
2023-08-08	2.320	2.360	2.280	2.360	2.360	1,100
2023-08-07	2.320	2.440	2.300	2.440	2.440	18,695
2023-08-02	2.480	2.500	2.480	2.500	2.500	1,004
2023-08-01	2.380	2.480	2.380	2.480	2.480	802
2023-07-31	2.520	2.520	2.480	2.500	2.500	3,118
2023-07-28	2.340	2.460	2.340	2.460	2.460	1,309
2023-07-26	2.460	2.460	2.460	2.460	2.460	1,270
2023-07-25	2.440	2.460	2.440	2.460	2.460	930
2023-07-21	2.460	2.460	2.460	2.460	2.460	1,553
2023-07-20	2.460	2.460	2.460	2.460	2.460	498
2023-07-19	2.600	2.600	2.540	2.540	2.540	2,073
2023-07-18	2.680	2.680	2.600	2.600	2.600	345
2023-07-17	2.480	2.640	2.480	2.640	2.640	4,220
2023-07-14	2.500	2.500	2.500	2.500	2.500	2,000
2023-07-13	2.400	2.580	2.400	2.580	2.580	6,409
2023-07-12	2.480	2.680	2.480	2.560	2.560	1,067
2023-07-11	2.700	2.700	2.700	2.700	2.700	567
2023-07-05	2.600	2.680	2.540	2.680	2.680	3,569
2023-07-04	2.700	2.700	2.700	2.700	2.700	80
2023-07-03	2.700	2.700	2.700	2.700	2.700	50
2023-06-30	2.800	2.800	2.520	2.700	2.700	20,648
2023-06-29	2.700	2.840	2.680	2.680	2.680	99,756
2023-06-28	2.660	2.660	2.660	2.660	2.660	102
2023-06-27	2.500	2.660	2.500	2.660	2.660	1,010
2023-06-26	2.440	2.500	2.440	2.500	2.500	1,080
2023-06-23	2.540	2.540	2.540	2.540	2.540	50
2023-06-20	2.640	2.640	2.640	2.640	2.640	525
2023-06-19	2.460	2.700	2.460	2.680	2.680	4,690
2023-06-15	2.500	2.500	2.500	2.500	2.500	200
2023-06-14	2.460	2.460	2.420	2.420	2.420	7,895
2023-06-09	2.460	2.500	2.460	2.500	2.500	530
2023-06-08	2.480	2.480	2.480	2.480	2.480	5
2023-06-07	2.540	2.540	2.480	2.480	2.480	2,130

← NewerPage 14 of 21 · 1,217 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.