Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	2.580	2.580	2.540	2.560	2.560	720
2023-06-02	2.640	2.640	2.640	2.640	2.640	700
2023-06-01	2.660	2.660	2.660	2.660	2.660	103
2023-05-31	2.660	2.660	2.620	2.660	2.660	1,303
2023-05-30	2.660	2.660	2.660	2.660	2.660	190
2023-05-29	2.760	2.780	2.760	2.780	2.780	3,500
2023-05-26	2.800	2.800	2.700	2.760	2.760	1,500
2023-05-25	2.780	2.840	2.740	2.840	2.840	7,877
2023-05-24	2.700	2.700	2.680	2.700	2.700	2,365
2023-05-23	2.680	2.680	2.680	2.680	2.680	230
2023-05-22	2.700	2.700	2.540	2.680	2.680	10,281
2023-05-19	2.580	2.700	2.580	2.700	2.700	451
2023-05-18	2.560	2.560	2.560	2.560	2.560	99
2023-05-17	2.800	2.800	2.800	2.800	2.800	50
2023-05-16	2.680	2.680	2.620	2.620	2.620	1,001
2023-05-15	2.700	2.780	2.560	2.680	2.680	8,298
2023-05-12	2.540	2.760	2.480	2.760	2.760	31,148
2023-05-11	2.500	2.520	2.440	2.520	2.520	8,552
2023-05-10	2.740	2.740	2.740	2.740	2.740	68
2023-05-08	2.880	2.880	2.880	2.880	2.880	50
2023-05-05	2.860	2.900	2.660	2.900	2.900	11,954
2023-05-03	2.920	2.920	2.920	2.920	2.920	200
2023-05-02	2.920	2.940	2.700	2.940	2.940	1,826
2023-04-28	3.000	3.000	2.780	2.900	2.900	9,184
2023-04-27	2.400	2.900	2.200	2.900	2.900	20,763
2023-04-26	2.500	2.500	2.360	2.480	2.480	1,155
2023-04-25	2.720	2.720	2.680	2.680	2.680	2,548
2023-04-24	2.800	2.800	2.800	2.800	2.800	100
2023-04-21	2.700	2.920	2.700	2.740	2.740	11,765
2023-04-20	2.980	2.980	2.860	2.880	2.880	1,350
2023-04-18	3.000	3.000	2.600	3.000	3.000	28,870
2023-04-17	3.000	3.160	3.000	3.160	3.160	6,173
2023-04-14	2.960	3.000	2.960	3.000	3.000	357
2023-04-12	2.920	3.000	2.920	3.000	3.000	2,910
2023-04-11	2.880	2.880	2.880	2.880	2.880	399
2023-04-06	2.880	2.880	2.880	2.880	2.880	900
2023-04-05	2.840	2.860	2.840	2.860	2.860	1,093
2023-04-04	2.840	2.840	2.680	2.760	2.760	5,909
2023-04-03	2.840	2.840	2.840	2.840	2.840	50
2023-03-30	2.910	2.910	2.820	2.820	2.820	5,950
2023-03-28	3.000	3.000	2.880	2.880	2.880	1,642
2023-03-27	3.000	3.040	2.920	3.040	3.040	1,263
2023-03-24	3.000	3.000	2.940	2.950	2.950	511
2023-03-23	2.990	3.000	2.990	3.000	3.000	2,105
2023-03-21	3.000	3.000	2.990	2.990	2.990	384
2023-03-20	2.990	3.000	2.880	2.990	2.990	2,713
2023-03-17	2.940	2.940	2.890	2.890	2.890	3,290
2023-03-16	2.950	3.000	2.950	2.970	2.970	1,768
2023-03-15	3.160	3.160	2.970	2.970	2.970	22,010
2023-03-14	3.080	3.080	3.080	3.080	3.080	2,090
2023-03-13	3.290	3.290	3.060	3.100	3.100	28,165
2023-03-10	3.200	3.240	3.100	3.240	3.240	12,765
2023-03-09	3.320	3.320	3.310	3.310	3.310	1,214
2023-03-08	3.210	3.330	3.210	3.310	3.310	2,833
2023-03-07	3.170	3.170	3.150	3.150	3.150	1,000
2023-03-06	3.360	3.360	3.250	3.250	3.250	1,574
2023-03-03	3.280	3.280	3.280	3.280	3.280	2,225
2023-03-02	3.170	3.290	3.000	3.290	3.290	12,923
2023-03-01	3.400	3.400	3.310	3.310	3.310	238
2023-02-28	3.410	3.410	3.230	3.230	3.230	8,613

← NewerPage 15 of 21 · 1,220 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.