Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 3.400 | 3.400 | 3.270 | 3.320 | 3.320 | 3,920 |
| 2023-02-24 | 3.400 | 3.400 | 3.230 | 3.260 | 3.260 | 14,772 |
| 2023-02-23 | 3.400 | 3.400 | 3.060 | 3.190 | 3.190 | 5,723 |
| 2023-02-22 | 3.400 | 3.430 | 3.400 | 3.400 | 3.400 | 10,244 |
| 2023-02-21 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 18,223 |
| 2023-02-17 | 3.410 | 3.410 | 3.330 | 3.330 | 3.330 | 178 |
| 2023-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 |
| 2023-02-15 | 3.280 | 3.300 | 3.200 | 3.300 | 3.300 | 6,890 |
| 2023-02-14 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 160 |
| 2023-02-13 | 3.450 | 3.450 | 3.430 | 3.430 | 3.430 | 3,794 |
| 2023-02-09 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 2,000 |
| 2023-02-08 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 639 |
| 2023-02-07 | 3.370 | 3.450 | 3.370 | 3.400 | 3.400 | 3,115 |
| 2023-02-06 | 3.440 | 3.450 | 3.370 | 3.370 | 3.370 | 5,065 |
| 2023-02-03 | 3.440 | 3.450 | 3.440 | 3.440 | 3.440 | 2,750 |
| 2023-02-02 | 3.300 | 3.520 | 3.300 | 3.370 | 3.370 | 11,621 |
| 2023-02-01 | 3.450 | 3.450 | 3.350 | 3.440 | 3.440 | 17,430 |
| 2023-01-31 | 3.380 | 3.650 | 3.380 | 3.420 | 3.420 | 23,214 |
| 2023-01-30 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 22,428 |
| 2023-01-27 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 34,704 |
| 2023-01-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,398 |
| 2023-01-25 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 5,143 |
| 2023-01-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 339 |
| 2023-01-23 | 3.200 | 3.260 | 3.180 | 3.180 | 3.180 | 8,655 |
| 2023-01-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,180 |
| 2023-01-19 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 831 |
| 2023-01-18 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 300 |
| 2023-01-17 | 3.160 | 3.260 | 3.160 | 3.180 | 3.180 | 1,360 |
| 2023-01-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 209 |
| 2023-01-13 | 3.120 | 3.380 | 3.120 | 3.380 | 3.380 | 12,026 |
| 2023-01-12 | 3.140 | 3.280 | 3.100 | 3.130 | 3.130 | 3,121 |
| 2023-01-11 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 4,383 |
| 2023-01-10 | 3.100 | 3.260 | 3.050 | 3.060 | 3.060 | 3,575 |
| 2023-01-09 | 3.170 | 3.260 | 3.170 | 3.170 | 3.170 | 3,085 |
| 2023-01-06 | 3.140 | 3.280 | 3.130 | 3.280 | 3.280 | 4,785 |
| 2023-01-05 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 1,646 |
| 2023-01-04 | 3.280 | 3.430 | 3.130 | 3.250 | 3.250 | 10,346 |
| 2023-01-03 | 3.180 | 3.440 | 3.130 | 3.390 | 3.390 | 13,984 |
| 2023-01-02 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 7,850 |
| 2022-12-30 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 2,100 |
| 2022-12-29 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 7,740 |
| 2022-12-28 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 2,222 |
| 2022-12-27 | 2.940 | 3.030 | 2.930 | 2.930 | 2.930 | 304 |
| 2022-12-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 178 |
| 2022-12-22 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 600 |
| 2022-12-21 | 2.930 | 3.030 | 2.900 | 2.930 | 2.930 | 25,772 |
| 2022-12-20 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 17,438 |
| 2022-12-19 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 12,482 |
| 2022-12-16 | 2.900 | 2.980 | 2.840 | 2.910 | 2.910 | 18,643 |
| 2022-12-15 | 2.900 | 3.010 | 2.900 | 3.010 | 3.010 | 17,908 |
| 2022-12-14 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 3,100 |
| 2022-12-13 | 2.900 | 2.900 | 2.660 | 2.880 | 2.880 | 17,745 |
| 2022-12-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 800 |
| 2022-12-09 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 4,750 |
| 2022-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 175 |
| 2022-12-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 970 |
| 2022-12-06 | 3.000 | 3.040 | 2.930 | 2.930 | 2.930 | 5,400 |
| 2022-12-05 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 5,526 |
| 2022-12-02 | 2.750 | 3.050 | 2.750 | 2.780 | 2.780 | 20,491 |
| 2022-12-01 | 2.750 | 2.800 | 2.700 | 2.700 | 2.700 | 2,353 |
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.