Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.510 | 2.510 | 2.420 | 2.420 | 2.420 | 24,337 |
| 2022-05-06 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 500 |
| 2022-05-05 | 2.520 | 2.550 | 2.510 | 2.550 | 2.550 | 1,934 |
| 2022-05-04 | 2.540 | 2.540 | 2.520 | 2.520 | 2.520 | 534 |
| 2022-05-03 | 2.520 | 2.640 | 2.520 | 2.640 | 2.640 | 1,000 |
| 2022-05-02 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 60 |
| 2022-04-29 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,258 |
| 2022-04-28 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 |
| 2022-04-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 300 |
| 2022-04-26 | 2.750 | 2.750 | 2.670 | 2.670 | 2.670 | 985 |
| 2022-04-25 | 2.590 | 2.590 | 2.470 | 2.500 | 2.500 | 6,307 |
| 2022-04-21 | 2.700 | 2.700 | 2.620 | 2.620 | 2.620 | 1,510 |
| 2022-04-20 | 2.600 | 2.690 | 2.600 | 2.690 | 2.690 | 300 |
| 2022-04-14 | 2.810 | 2.820 | 2.570 | 2.570 | 2.570 | 4,654 |
| 2022-04-13 | 2.510 | 2.700 | 2.500 | 2.690 | 2.690 | 3,015 |
| 2022-04-12 | 2.800 | 2.800 | 2.500 | 2.500 | 2.500 | 8,547 |
| 2022-04-11 | 2.650 | 2.650 | 2.610 | 2.610 | 2.610 | 3,765 |
| 2022-04-08 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 493 |
| 2022-04-06 | 2.780 | 2.780 | 2.520 | 2.520 | 2.520 | 9,050 |
| 2022-04-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 48 |
| 2022-04-04 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 411 |
| 2022-03-31 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 5,440 |
| 2022-03-30 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 686 |
| 2022-03-29 | 2.800 | 2.800 | 2.795 | 2.800 | 2.800 | 5,502 |
| 2022-03-28 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2022-03-25 | 2.961 | 2.961 | 2.850 | 2.850 | 2.850 | 17,139 |
| 2022-03-24 | 2.961 | 2.961 | 2.961 | 2.961 | 2.961 | 1 |
| 2022-03-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2022-03-22 | 2.961 | 3.000 | 2.960 | 3.000 | 3.000 | 552 |
| 2022-03-21 | 2.861 | 3.100 | 2.861 | 3.100 | 3.100 | 1,006 |
| 2022-03-18 | 2.861 | 2.861 | 2.860 | 2.860 | 2.860 | 1,325 |
| 2022-03-17 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 1,500 |
| 2022-03-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 9 |
| 2022-03-15 | 2.811 | 2.950 | 2.811 | 2.950 | 2.950 | 126 |
| 2022-03-14 | 2.881 | 2.950 | 2.810 | 2.810 | 2.810 | 950 |
| 2022-03-11 | 2.811 | 2.811 | 2.810 | 2.810 | 2.810 | 400 |
| 2022-03-10 | 2.751 | 2.751 | 2.751 | 2.751 | 2.751 | 10 |
| 2022-03-09 | 2.660 | 2.809 | 2.660 | 2.809 | 2.809 | 3,976 |
| 2022-03-08 | 2.451 | 2.521 | 2.430 | 2.500 | 2.500 | 6,347 |
| 2022-03-07 | 2.700 | 2.700 | 2.000 | 2.430 | 2.430 | 25,378 |
| 2022-03-04 | 3.100 | 3.120 | 2.820 | 2.820 | 2.820 | 1,504 |
| 2022-03-03 | 2.901 | 3.100 | 2.901 | 3.100 | 3.100 | 5,246 |
| 2022-03-02 | 2.910 | 2.970 | 2.900 | 2.970 | 2.970 | 8,430 |
| 2022-03-01 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 1,842 |
| 2022-02-28 | 2.911 | 2.950 | 2.910 | 2.910 | 2.910 | 4,453 |
| 2022-02-25 | 2.860 | 3.001 | 2.860 | 3.000 | 3.000 | 12,608 |
| 2022-02-24 | 3.200 | 3.209 | 2.520 | 3.100 | 3.100 | 23,542 |
| 2022-02-23 | 3.170 | 3.460 | 3.160 | 3.460 | 3.460 | 6,880 |
| 2022-02-22 | 3.150 | 3.160 | 3.000 | 3.160 | 3.160 | 10,477 |
| 2022-02-21 | 3.070 | 3.200 | 3.070 | 3.200 | 3.200 | 3,296 |
| 2022-02-18 | 3.100 | 3.240 | 3.100 | 3.200 | 3.200 | 5,128 |
| 2022-02-17 | 3.100 | 3.180 | 3.070 | 3.070 | 3.070 | 1,750 |
| 2022-02-15 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 3,500 |
| 2022-02-14 | 3.040 | 3.150 | 3.040 | 3.040 | 3.040 | 20,697 |
| 2022-02-11 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 409 |
| 2022-02-10 | 3.201 | 3.250 | 3.142 | 3.250 | 3.250 | 6,610 |
| 2022-02-09 | 3.330 | 3.330 | 3.201 | 3.201 | 3.201 | 15 |
| 2022-02-08 | 3.400 | 3.400 | 3.201 | 3.201 | 3.201 | 945 |
| 2022-02-07 | 3.300 | 3.301 | 3.300 | 3.300 | 3.300 | 1,274 |
| 2022-02-04 | 3.350 | 3.350 | 3.230 | 3.231 | 3.231 | 6,643 |
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.