Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← ENVI.AS stock page

Envipco Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	3.030	4.001	3.030	3.698	3.698	66,524
2021-11-09	2.590	3.050	2.580	3.030	3.030	29,627
2021-11-08	2.450	2.590	2.430	2.590	2.590	6,737
2021-11-05	2.370	2.450	2.370	2.440	2.440	3,942
2021-11-04	2.300	2.340	2.190	2.340	2.340	26,115
2021-11-03	2.250	2.290	2.250	2.256	2.256	22,093
2021-11-02	2.250	2.250	2.230	2.230	2.230	662
2021-11-01	2.270	2.270	2.225	2.260	2.260	8,475
2021-10-29	2.240	2.240	2.226	2.226	2.226	1,552
2021-10-28	2.270	2.270	2.240	2.240	2.240	1,200
2021-10-27	2.280	2.280	2.280	2.280	2.280	3,184
2021-10-26	2.295	2.295	2.295	2.295	2.295	2,000
2021-10-25	2.250	2.300	2.201	2.220	2.220	18,184
2021-10-22	2.290	2.300	2.201	2.201	2.201	17,735
2021-10-21	2.180	2.280	2.180	2.280	2.280	3,595
2021-10-20	2.180	2.180	2.180	2.180	2.180	6,000

← NewerPage 21 of 21 · 1,216 trading days

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.