Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.650 | 4.650 | 4.560 | 4.595 | 4.595 | 25,789 |
| 2026-04-29 | 4.750 | 4.760 | 4.615 | 4.615 | 4.615 | 24,753 |
| 2026-04-28 | 4.665 | 4.700 | 4.615 | 4.700 | 4.700 | 10,945 |
| 2026-04-27 | 4.780 | 4.795 | 4.620 | 4.665 | 4.665 | 53,024 |
| 2026-04-24 | 5.150 | 5.150 | 4.630 | 4.720 | 4.720 | 107,020 |
| 2026-04-23 | 4.950 | 5.000 | 4.920 | 4.920 | 4.920 | 19,384 |
| 2026-04-22 | 4.980 | 5.030 | 4.950 | 4.960 | 4.960 | 14,011 |
| 2026-04-21 | 5.080 | 5.090 | 4.950 | 4.950 | 4.950 | 29,766 |
| 2026-04-20 | 5.170 | 5.190 | 5.030 | 5.050 | 5.050 | 17,384 |
| 2026-04-17 | 5.050 | 5.250 | 5.050 | 5.120 | 5.120 | 29,505 |
| 2026-04-16 | 5.100 | 5.180 | 5.030 | 5.060 | 5.060 | 15,904 |
| 2026-04-15 | 5.200 | 5.250 | 5.050 | 5.050 | 5.050 | 82,329 |
| 2026-04-14 | 5.160 | 5.230 | 5.100 | 5.120 | 5.120 | 40,989 |
| 2026-04-13 | 5.100 | 5.210 | 5.100 | 5.150 | 5.150 | 18,061 |
| 2026-04-10 | 5.260 | 5.350 | 5.210 | 5.220 | 5.220 | 115,043 |
| 2026-04-09 | 4.810 | 5.390 | 4.760 | 5.190 | 5.190 | 154,116 |
| 2026-04-08 | 4.650 | 4.795 | 4.500 | 4.670 | 4.670 | 107,033 |
| 2026-04-07 | 4.590 | 4.700 | 4.445 | 4.445 | 4.445 | 33,972 |
| 2026-04-02 | 4.610 | 4.610 | 4.500 | 4.540 | 4.540 | 6,644 |
| 2026-04-01 | 4.580 | 4.700 | 4.580 | 4.630 | 4.630 | 24,616 |
| 2026-03-31 | 4.640 | 4.640 | 4.400 | 4.520 | 4.520 | 36,914 |
| 2026-03-30 | 4.720 | 4.720 | 4.400 | 4.480 | 4.480 | 51,771 |
| 2026-03-27 | 4.920 | 4.940 | 4.590 | 4.630 | 4.630 | 177,256 |
| 2026-03-26 | 4.810 | 4.930 | 4.730 | 4.860 | 4.860 | 69,986 |
| 2026-03-25 | 4.730 | 4.810 | 4.690 | 4.750 | 4.750 | 31,251 |
| 2026-03-24 | 4.730 | 4.760 | 4.590 | 4.750 | 4.750 | 38,148 |
| 2026-03-23 | 4.950 | 4.960 | 4.700 | 4.730 | 4.730 | 134,309 |
| 2026-03-20 | 5.220 | 5.220 | 4.950 | 4.950 | 4.950 | 63,217 |
| 2026-03-19 | 4.880 | 5.260 | 4.880 | 5.080 | 5.080 | 219,011 |
| 2026-03-18 | 4.850 | 4.850 | 4.730 | 4.730 | 4.730 | 28,668 |
| 2026-03-17 | 4.700 | 4.860 | 4.650 | 4.760 | 4.760 | 52,493 |
| 2026-03-16 | 4.580 | 4.730 | 4.580 | 4.660 | 4.660 | 76,652 |
| 2026-03-13 | 4.610 | 4.610 | 4.480 | 4.570 | 4.570 | 33,688 |
| 2026-03-12 | 4.400 | 4.700 | 4.330 | 4.530 | 4.530 | 156,715 |
| 2026-03-11 | 4.250 | 4.400 | 4.200 | 4.400 | 4.400 | 305,414 |
| 2026-03-10 | 4.530 | 4.690 | 4.470 | 4.600 | 4.600 | 96,933 |
| 2026-03-09 | 4.450 | 4.580 | 4.350 | 4.580 | 4.580 | 91,373 |
| 2026-03-06 | 4.510 | 4.550 | 4.410 | 4.540 | 4.540 | 45,395 |
| 2026-03-05 | 4.550 | 4.550 | 4.370 | 4.390 | 4.390 | 38,524 |
| 2026-03-04 | 4.280 | 4.550 | 4.260 | 4.500 | 4.500 | 82,263 |
| 2026-03-03 | 4.450 | 4.510 | 4.200 | 4.210 | 4.210 | 53,808 |
| 2026-03-02 | 4.590 | 4.590 | 4.410 | 4.420 | 4.420 | 94,707 |
| 2026-02-27 | 4.380 | 4.640 | 4.330 | 4.600 | 4.600 | 197,057 |
| 2026-02-26 | 4.200 | 4.250 | 4.150 | 4.200 | 4.200 | 24,727 |
| 2026-02-25 | 4.110 | 4.160 | 4.050 | 4.160 | 4.160 | 24,926 |
| 2026-02-24 | 4.060 | 4.090 | 4.000 | 4.060 | 4.060 | 47,814 |
| 2026-02-23 | 4.160 | 4.160 | 4.000 | 4.030 | 4.030 | 85,667 |
| 2026-02-20 | 4.090 | 4.170 | 4.050 | 4.150 | 4.150 | 44,148 |
| 2026-02-19 | 4.210 | 4.220 | 4.040 | 4.100 | 4.100 | 63,207 |
| 2026-02-18 | 4.290 | 4.290 | 4.160 | 4.190 | 4.190 | 69,099 |
| 2026-02-17 | 4.400 | 4.490 | 4.220 | 4.220 | 4.220 | 129,425 |
| 2026-02-16 | 4.330 | 4.560 | 4.200 | 4.360 | 4.360 | 59,282 |
| 2026-02-13 | 4.450 | 4.450 | 4.160 | 4.200 | 4.200 | 53,937 |
| 2026-02-12 | 4.400 | 4.460 | 4.280 | 4.280 | 4.280 | 44,699 |
| 2026-02-11 | 4.440 | 4.500 | 4.380 | 4.380 | 4.380 | 24,833 |
| 2026-02-10 | 4.440 | 4.530 | 4.360 | 4.410 | 4.410 | 55,334 |
| 2026-02-09 | 4.300 | 4.500 | 4.290 | 4.390 | 4.390 | 81,366 |
| 2026-02-06 | 4.180 | 4.270 | 4.110 | 4.220 | 4.220 | 42,847 |
| 2026-02-05 | 4.250 | 4.300 | 4.160 | 4.180 | 4.180 | 50,108 |
| 2026-02-04 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 127,150 |
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.