Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.440	2.480	2.340	2.470	2.470	15,560
2022-08-09	2.420	2.550	2.420	2.550	2.550	490
2022-08-08	2.530	2.590	2.530	2.590	2.590	530
2022-08-05	2.540	2.540	2.530	2.530	2.530	1,563
2022-08-04	2.530	2.530	2.530	2.530	2.530	65
2022-08-03	2.400	2.530	2.400	2.530	2.530	610
2022-08-02	2.600	2.600	2.600	2.600	2.600	1
2022-08-01	2.600	2.600	2.500	2.500	2.500	1,050
2022-07-29	2.650	2.650	2.620	2.620	2.620	1,900
2022-07-28	2.650	2.650	2.650	2.650	2.650	830
2022-07-27	2.710	2.710	2.510	2.600	2.600	2,409
2022-07-26	2.540	2.750	2.540	2.720	2.720	11,167
2022-07-25	2.400	2.500	2.400	2.490	2.490	2,361
2022-07-22	2.340	2.340	2.340	2.340	2.340	800
2022-07-20	2.400	2.480	2.400	2.460	2.460	1,235
2022-07-19	2.340	2.370	2.340	2.340	2.340	5,350
2022-07-18	2.580	2.580	2.580	2.580	2.580	149
2022-07-14	2.550	2.550	2.550	2.550	2.550	93
2022-07-13	2.550	2.550	2.550	2.550	2.550	10
2022-07-12	2.450	2.540	2.450	2.540	2.540	1,656
2022-07-07	2.400	2.400	2.400	2.400	2.400	267
2022-07-05	2.340	2.340	2.340	2.340	2.340	1,046
2022-07-04	2.340	2.340	2.340	2.340	2.340	5
2022-07-01	2.500	2.500	2.500	2.500	2.500	454
2022-06-30	2.500	2.500	2.500	2.500	2.500	46
2022-06-28	2.300	2.450	2.220	2.450	2.450	18,852
2022-06-27	2.410	2.410	2.220	2.350	2.350	2,374
2022-06-24	2.440	2.480	2.440	2.480	2.480	109
2022-06-23	2.460	2.460	2.440	2.440	2.440	4,631
2022-06-22	2.450	2.450	2.450	2.450	2.450	20
2022-06-21	2.450	2.450	2.440	2.440	2.440	5,711
2022-06-20	2.440	2.440	2.440	2.440	2.440	550
2022-06-17	2.450	2.450	2.450	2.450	2.450	199
2022-06-16	2.430	2.430	2.430	2.430	2.430	100
2022-06-15	2.500	2.500	2.500	2.500	2.500	278
2022-06-14	2.500	2.510	2.500	2.500	2.500	435
2022-06-13	2.660	2.670	2.420	2.420	2.420	2,974
2022-06-10	2.690	2.690	2.540	2.540	2.540	1,000
2022-06-09	2.680	2.680	2.680	2.680	2.680	275
2022-06-08	2.540	2.690	2.540	2.690	2.690	320
2022-06-07	2.750	2.750	2.520	2.520	2.520	409
2022-06-06	2.530	2.540	2.520	2.520	2.520	2,435
2022-06-03	2.760	2.760	2.520	2.550	2.550	924
2022-06-01	2.630	2.720	2.630	2.710	2.710	7,544
2022-05-31	2.640	2.640	2.640	2.640	2.640	102
2022-05-30	2.550	2.650	2.550	2.650	2.650	2,287
2022-05-27	2.700	2.700	2.520	2.520	2.520	2,901
2022-05-26	2.700	2.700	2.700	2.700	2.700	2,407
2022-05-25	2.770	2.770	2.550	2.640	2.640	5,902
2022-05-24	3.000	3.000	2.630	2.900	2.900	12,122
2022-05-23	2.720	2.900	2.720	2.900	2.900	4,240
2022-05-20	2.690	2.690	2.690	2.690	2.690	200
2022-05-19	2.550	2.550	2.550	2.550	2.550	3,200
2022-05-18	2.520	2.620	2.510	2.620	2.620	3,565
2022-05-17	2.430	2.460	2.430	2.440	2.440	408
2022-05-16	2.370	2.400	2.370	2.400	2.400	11,330
2022-05-13	2.200	2.200	2.200	2.200	2.200	250
2022-05-12	2.420	2.420	2.200	2.200	2.200	15,920
2022-05-11	2.430	2.440	2.430	2.440	2.440	3,648
2022-05-10	2.430	2.430	2.420	2.420	2.420	2,900

← NewerPage 18 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.