Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.141 | 3.300 | 3.141 | 3.281 | 3.281 | 2,890 |
| 2022-02-02 | 3.250 | 3.250 | 3.106 | 3.140 | 3.140 | 2,855 |
| 2022-02-01 | 3.191 | 3.191 | 3.180 | 3.180 | 3.180 | 5,243 |
| 2022-01-31 | 3.255 | 3.255 | 3.101 | 3.190 | 3.190 | 1,740 |
| 2022-01-27 | 3.021 | 3.021 | 3.020 | 3.020 | 3.020 | 500 |
| 2022-01-26 | 3.100 | 3.150 | 3.000 | 3.150 | 3.150 | 3,412 |
| 2022-01-25 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 3,260 |
| 2022-01-24 | 3.400 | 3.460 | 2.920 | 3.000 | 3.000 | 44,689 |
| 2022-01-21 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 2,328 |
| 2022-01-20 | 3.440 | 3.440 | 3.400 | 3.437 | 3.437 | 2,873 |
| 2022-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,905 |
| 2022-01-18 | 3.310 | 3.310 | 3.300 | 3.310 | 3.310 | 2,105 |
| 2022-01-17 | 3.161 | 3.182 | 3.161 | 3.182 | 3.182 | 500 |
| 2022-01-14 | 3.120 | 3.310 | 3.120 | 3.153 | 3.153 | 12,088 |
| 2022-01-13 | 3.300 | 3.300 | 3.104 | 3.280 | 3.280 | 2,696 |
| 2022-01-12 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 2,010 |
| 2022-01-11 | 3.161 | 3.161 | 3.160 | 3.160 | 3.160 | 1,863 |
| 2022-01-10 | 3.220 | 3.301 | 3.120 | 3.150 | 3.150 | 6,597 |
| 2022-01-07 | 3.400 | 3.530 | 3.400 | 3.400 | 3.400 | 1,154 |
| 2022-01-06 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 4,224 |
| 2022-01-05 | 3.211 | 3.700 | 3.211 | 3.400 | 3.400 | 25,778 |
| 2022-01-04 | 3.200 | 3.270 | 3.051 | 3.212 | 3.212 | 17,780 |
| 2022-01-03 | 3.196 | 3.196 | 3.160 | 3.160 | 3.160 | 2,312 |
| 2021-12-31 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 100 |
| 2021-12-30 | 3.170 | 3.170 | 3.071 | 3.130 | 3.130 | 1,141 |
| 2021-12-29 | 3.010 | 3.180 | 3.010 | 3.180 | 3.180 | 815 |
| 2021-12-28 | 3.200 | 3.200 | 3.010 | 3.010 | 3.010 | 7,135 |
| 2021-12-27 | 3.200 | 3.200 | 3.101 | 3.199 | 3.199 | 11,370 |
| 2021-12-24 | 3.070 | 3.190 | 3.070 | 3.160 | 3.160 | 3,712 |
| 2021-12-23 | 3.070 | 3.140 | 3.060 | 3.070 | 3.070 | 2,304 |
| 2021-12-22 | 3.061 | 3.139 | 3.060 | 3.070 | 3.070 | 4,912 |
| 2021-12-21 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 1,400 |
| 2021-12-20 | 2.933 | 3.100 | 2.933 | 3.100 | 3.100 | 6,172 |
| 2021-12-17 | 3.050 | 3.150 | 3.018 | 3.140 | 3.140 | 7,906 |
| 2021-12-16 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 2,562 |
| 2021-12-15 | 3.060 | 3.120 | 3.000 | 3.000 | 3.000 | 12,542 |
| 2021-12-14 | 3.060 | 3.060 | 3.010 | 3.060 | 3.060 | 5,412 |
| 2021-12-13 | 2.880 | 3.088 | 2.880 | 3.050 | 3.050 | 2,124 |
| 2021-12-10 | 2.920 | 3.050 | 2.920 | 2.920 | 2.920 | 1,560 |
| 2021-12-09 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 263 |
| 2021-12-08 | 2.910 | 3.000 | 2.910 | 2.910 | 2.910 | 3,132 |
| 2021-12-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2021-12-06 | 2.880 | 2.900 | 2.860 | 2.900 | 2.900 | 3,100 |
| 2021-12-03 | 2.861 | 2.950 | 2.860 | 2.910 | 2.910 | 5,238 |
| 2021-12-02 | 2.980 | 3.190 | 2.910 | 3.000 | 3.000 | 15,204 |
| 2021-12-01 | 3.090 | 3.200 | 2.951 | 3.150 | 3.150 | 9,159 |
| 2021-11-30 | 3.000 | 3.090 | 2.841 | 3.080 | 3.080 | 1,885 |
| 2021-11-29 | 2.830 | 2.950 | 2.830 | 2.904 | 2.904 | 4,110 |
| 2021-11-26 | 2.951 | 3.100 | 2.900 | 2.960 | 2.960 | 23,096 |
| 2021-11-25 | 3.100 | 3.180 | 3.000 | 3.140 | 3.140 | 10,633 |
| 2021-11-24 | 3.220 | 3.230 | 2.810 | 2.900 | 2.900 | 19,768 |
| 2021-11-23 | 3.200 | 3.250 | 3.101 | 3.101 | 3.101 | 9,034 |
| 2021-11-22 | 3.070 | 3.250 | 3.050 | 3.150 | 3.150 | 73,407 |
| 2021-11-19 | 3.300 | 3.300 | 3.000 | 3.050 | 3.050 | 6,709 |
| 2021-11-18 | 3.300 | 3.363 | 3.150 | 3.210 | 3.210 | 21,584 |
| 2021-11-17 | 3.330 | 3.480 | 3.300 | 3.300 | 3.300 | 9,768 |
| 2021-11-16 | 3.400 | 3.499 | 3.200 | 3.330 | 3.330 | 11,378 |
| 2021-11-15 | 3.578 | 3.750 | 3.200 | 3.400 | 3.400 | 28,863 |
| 2021-11-12 | 3.353 | 3.440 | 2.750 | 3.380 | 3.380 | 59,767 |
| 2021-11-11 | 3.990 | 4.250 | 3.330 | 3.330 | 3.330 | 96,084 |
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.