Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.725 | 3.755 | 3.660 | 3.755 | 3.755 | 38,974 |
| 2026-07-23 | 3.830 | 3.830 | 3.735 | 3.780 | 3.780 | 12,507 |
| 2026-07-22 | 3.770 | 3.790 | 3.650 | 3.790 | 3.790 | 40,987 |
| 2026-07-21 | 3.850 | 3.850 | 3.670 | 3.770 | 3.770 | 31,281 |
| 2026-07-20 | 3.900 | 3.900 | 3.670 | 3.800 | 3.800 | 78,754 |
| 2026-07-17 | 3.785 | 3.855 | 3.670 | 3.805 | 3.805 | 21,357 |
| 2026-07-16 | 3.760 | 3.785 | 3.670 | 3.785 | 3.785 | 24,660 |
| 2026-07-15 | 3.560 | 3.850 | 3.560 | 3.820 | 3.820 | 132,621 |
| 2026-07-14 | 3.550 | 3.550 | 3.385 | 3.520 | 3.520 | 33,128 |
| 2026-07-13 | 3.500 | 3.510 | 3.400 | 3.475 | 3.475 | 16,940 |
| 2026-07-10 | 3.485 | 3.555 | 3.400 | 3.485 | 3.485 | 22,699 |
| 2026-07-09 | 3.390 | 3.550 | 3.330 | 3.480 | 3.480 | 48,058 |
| 2026-07-08 | 3.590 | 3.600 | 3.370 | 3.375 | 3.375 | 131,761 |
| 2026-07-07 | 3.725 | 3.800 | 3.585 | 3.650 | 3.650 | 59,346 |
| 2026-07-06 | 3.770 | 3.800 | 3.725 | 3.725 | 3.725 | 12,196 |
| 2026-07-03 | 3.770 | 3.770 | 3.705 | 3.765 | 3.765 | 5,552 |
| 2026-07-02 | 3.700 | 3.750 | 3.600 | 3.750 | 3.750 | 10,320 |
| 2026-07-01 | 3.650 | 3.770 | 3.570 | 3.695 | 3.695 | 30,789 |
| 2026-06-30 | 3.750 | 3.750 | 3.600 | 3.635 | 3.635 | 40,244 |
| 2026-06-29 | 3.730 | 3.780 | 3.585 | 3.750 | 3.750 | 23,484 |
| 2026-06-26 | 3.650 | 3.755 | 3.550 | 3.750 | 3.750 | 46,292 |
| 2026-06-25 | 3.650 | 3.820 | 3.650 | 3.705 | 3.705 | 8,505 |
| 2026-06-24 | 3.800 | 3.800 | 3.670 | 3.770 | 3.770 | 41,657 |
| 2026-06-23 | 3.800 | 3.800 | 3.650 | 3.710 | 3.710 | 75,792 |
| 2026-06-22 | 3.790 | 3.895 | 3.770 | 3.890 | 3.890 | 55,386 |
| 2026-06-19 | 3.900 | 3.965 | 3.675 | 3.800 | 3.800 | 111,552 |
| 2026-06-18 | 3.905 | 3.910 | 3.650 | 3.715 | 3.715 | 176,836 |
| 2026-06-17 | 3.940 | 3.950 | 3.870 | 3.905 | 3.905 | 30,944 |
| 2026-06-16 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 69,464 |
| 2026-06-15 | 4.055 | 4.145 | 3.955 | 4.015 | 4.015 | 100,407 |
| 2026-06-12 | 4.050 | 4.050 | 3.970 | 4.050 | 4.050 | 49,987 |
| 2026-06-11 | 4.090 | 4.090 | 3.945 | 4.020 | 4.020 | 107,095 |
| 2026-06-10 | 4.095 | 4.100 | 3.960 | 4.100 | 4.100 | 119,483 |
| 2026-06-09 | 4.190 | 4.190 | 4.060 | 4.125 | 4.125 | 83,355 |
| 2026-06-08 | 4.345 | 4.345 | 4.135 | 4.195 | 4.195 | 140,338 |
| 2026-06-05 | 4.265 | 4.375 | 4.200 | 4.375 | 4.375 | 58,698 |
| 2026-06-04 | 4.390 | 4.390 | 4.250 | 4.265 | 4.265 | 60,963 |
| 2026-06-03 | 4.450 | 4.450 | 4.280 | 4.370 | 4.370 | 55,627 |
| 2026-06-02 | 4.580 | 4.590 | 4.420 | 4.500 | 4.500 | 139,969 |
| 2026-06-01 | 4.755 | 4.840 | 4.500 | 4.600 | 4.600 | 148,325 |
| 2026-05-29 | 4.730 | 4.850 | 4.685 | 4.740 | 4.740 | 102,491 |
| 2026-05-28 | 4.580 | 4.750 | 4.580 | 4.720 | 4.720 | 28,053 |
| 2026-05-27 | 4.515 | 4.750 | 4.515 | 4.710 | 4.710 | 103,732 |
| 2026-05-26 | 4.625 | 4.625 | 4.500 | 4.530 | 4.530 | 106,211 |
| 2026-05-25 | 4.640 | 4.695 | 4.595 | 4.680 | 4.680 | 15,974 |
| 2026-05-22 | 4.630 | 4.700 | 4.470 | 4.570 | 4.570 | 45,591 |
| 2026-05-21 | 4.600 | 4.710 | 4.500 | 4.635 | 4.635 | 65,035 |
| 2026-05-20 | 4.425 | 4.580 | 4.365 | 4.570 | 4.570 | 224,214 |
| 2026-05-19 | 4.740 | 4.740 | 4.590 | 4.690 | 4.690 | 34,356 |
| 2026-05-18 | 4.740 | 4.755 | 4.600 | 4.650 | 4.650 | 70,384 |
| 2026-05-15 | 4.670 | 4.670 | 4.560 | 4.640 | 4.640 | 55,006 |
| 2026-05-14 | 4.690 | 4.755 | 4.620 | 4.750 | 4.750 | 37,912 |
| 2026-05-13 | 4.650 | 4.670 | 4.570 | 4.615 | 4.615 | 41,094 |
| 2026-05-12 | 4.735 | 4.790 | 4.650 | 4.650 | 4.650 | 22,582 |
| 2026-05-11 | 4.920 | 4.920 | 4.670 | 4.745 | 4.745 | 66,748 |
| 2026-05-08 | 4.900 | 4.940 | 4.810 | 4.900 | 4.900 | 38,226 |
| 2026-05-07 | 4.710 | 4.920 | 4.710 | 4.800 | 4.800 | 104,170 |
| 2026-05-06 | 4.690 | 4.710 | 4.550 | 4.560 | 4.560 | 45,346 |
| 2026-05-05 | 4.725 | 4.790 | 4.640 | 4.660 | 4.660 | 18,668 |
| 2026-05-04 | 4.580 | 4.765 | 4.580 | 4.650 | 4.650 | 29,775 |
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.