Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2.810	3.000	2.810	2.900	2.900	28,900
2022-11-29	2.760	2.810	2.760	2.810	2.810	1,550
2022-11-28	2.760	2.760	2.750	2.750	2.750	301
2022-11-25	2.630	2.820	2.610	2.780	2.780	12,835
2022-11-24	2.720	2.890	2.600	2.630	2.630	23,750
2022-11-23	2.750	2.890	2.700	2.880	2.880	12,671
2022-11-22	2.800	2.800	2.700	2.780	2.780	4,486
2022-11-21	2.730	2.800	2.730	2.800	2.800	1,174
2022-11-18	2.640	2.730	2.640	2.730	2.730	177
2022-11-17	2.660	2.660	2.650	2.650	2.650	500
2022-11-16	2.660	2.660	2.660	2.660	2.660	150
2022-11-15	2.640	2.640	2.640	2.640	2.640	450
2022-11-14	2.700	2.790	2.640	2.790	2.790	2,612
2022-11-11	2.490	2.800	2.490	2.800	2.800	30,097
2022-11-10	2.500	2.500	2.340	2.500	2.500	1,270
2022-11-09	2.310	2.310	2.310	2.310	2.310	1
2022-11-07	2.450	2.450	2.450	2.450	2.450	100
2022-11-04	2.530	2.530	2.450	2.460	2.460	2,591
2022-11-03	2.310	2.310	2.290	2.290	2.290	330
2022-11-02	2.490	2.490	2.310	2.310	2.310	150
2022-11-01	2.300	2.490	2.300	2.490	2.490	14,223
2022-10-31	2.200	2.200	2.200	2.200	2.200	150
2022-10-28	2.340	2.340	2.290	2.290	2.290	200
2022-10-26	2.250	2.250	2.250	2.250	2.250	2,289
2022-10-25	2.250	2.250	2.250	2.250	2.250	1,000
2022-10-24	2.420	2.420	2.250	2.250	2.250	1,640
2022-10-21	2.340	2.360	2.340	2.360	2.360	2,675
2022-10-20	2.300	2.310	2.300	2.300	2.300	2,379
2022-10-19	2.350	2.350	2.250	2.250	2.250	120
2022-10-18	2.330	2.330	2.250	2.250	2.250	1,352
2022-10-12	2.400	2.400	2.380	2.380	2.380	2
2022-10-07	2.220	2.220	2.220	2.220	2.220	50
2022-10-05	2.250	2.250	2.200	2.200	2.200	1,131
2022-09-28	2.200	2.360	2.200	2.360	2.360	310
2022-09-26	2.200	2.200	2.200	2.200	2.200	660
2022-09-23	2.250	2.250	2.240	2.240	2.240	1,000
2022-09-22	2.210	2.230	2.210	2.230	2.230	1,685
2022-09-21	2.210	2.210	2.200	2.200	2.200	209
2022-09-16	2.230	2.230	2.230	2.230	2.230	200
2022-09-13	2.300	2.400	2.300	2.400	2.400	295
2022-09-09	2.300	2.360	2.290	2.360	2.360	4,424
2022-09-08	2.210	2.210	2.200	2.200	2.200	1,271
2022-09-07	2.350	2.350	2.210	2.210	2.210	1,521
2022-09-06	2.260	2.260	2.260	2.260	2.260	200
2022-09-05	2.400	2.400	2.260	2.260	2.260	7,900
2022-09-01	2.400	2.400	2.350	2.350	2.350	1,590
2022-08-31	2.380	2.380	2.380	2.380	2.380	260
2022-08-30	2.350	2.380	2.350	2.380	2.380	835
2022-08-29	2.550	2.550	2.550	2.550	2.550	1,000
2022-08-26	2.510	2.510	2.500	2.500	2.500	410
2022-08-25	2.560	2.560	2.500	2.510	2.510	2,087
2022-08-24	2.550	2.560	2.420	2.560	2.560	2,276
2022-08-23	2.380	2.550	2.380	2.550	2.550	9,147
2022-08-22	2.380	2.380	2.380	2.380	2.380	705
2022-08-19	2.320	2.380	2.320	2.380	2.380	2,225
2022-08-18	2.310	2.310	2.310	2.310	2.310	499
2022-08-17	2.310	2.310	2.310	2.310	2.310	500
2022-08-15	2.400	2.420	2.330	2.390	2.390	5,503
2022-08-12	2.330	2.330	2.320	2.320	2.320	1,500
2022-08-11	2.480	2.550	2.260	2.280	2.280	22,090

← NewerPage 17 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.