Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 127,150 |
| 2026-02-03 | 4.540 | 4.540 | 4.400 | 4.400 | 4.400 | 44,633 |
| 2026-02-02 | 4.550 | 4.590 | 4.440 | 4.500 | 4.500 | 54,259 |
| 2026-01-30 | 4.560 | 4.570 | 4.520 | 4.570 | 4.570 | 19,212 |
| 2026-01-29 | 4.590 | 4.600 | 4.510 | 4.520 | 4.520 | 52,556 |
| 2026-01-28 | 4.700 | 4.750 | 4.510 | 4.510 | 4.510 | 85,404 |
| 2026-01-27 | 4.710 | 4.730 | 4.610 | 4.610 | 4.610 | 52,214 |
| 2026-01-26 | 4.700 | 4.740 | 4.620 | 4.700 | 4.700 | 93,997 |
| 2026-01-23 | 4.640 | 4.680 | 4.580 | 4.640 | 4.640 | 56,995 |
| 2026-01-22 | 4.680 | 4.730 | 4.560 | 4.600 | 4.600 | 77,821 |
| 2026-01-21 | 4.550 | 4.650 | 4.470 | 4.550 | 4.550 | 95,771 |
| 2026-01-20 | 4.480 | 4.520 | 4.400 | 4.450 | 4.450 | 58,180 |
| 2026-01-19 | 4.430 | 4.490 | 4.340 | 4.360 | 4.360 | 55,014 |
| 2026-01-16 | 4.530 | 4.650 | 4.430 | 4.510 | 4.510 | 106,457 |
| 2026-01-15 | 4.720 | 4.720 | 4.440 | 4.480 | 4.480 | 138,693 |
| 2026-01-14 | 4.790 | 4.790 | 4.630 | 4.710 | 4.710 | 53,480 |
| 2026-01-13 | 4.860 | 4.950 | 4.730 | 4.740 | 4.740 | 251,978 |
| 2026-01-12 | 5.140 | 5.200 | 5.000 | 5.040 | 5.040 | 14,616 |
| 2026-01-09 | 5.100 | 5.240 | 5.100 | 5.140 | 5.140 | 11,046 |
| 2026-01-08 | 5.280 | 5.280 | 5.160 | 5.180 | 5.180 | 9,438 |
| 2026-01-07 | 5.280 | 5.280 | 5.160 | 5.180 | 5.180 | 17,760 |
| 2026-01-06 | 5.200 | 5.300 | 5.160 | 5.160 | 5.160 | 29,704 |
| 2026-01-05 | 5.500 | 5.500 | 5.120 | 5.260 | 5.260 | 91,488 |
| 2026-01-02 | 5.380 | 5.620 | 5.380 | 5.420 | 5.420 | 31,609 |
| 2025-12-31 | 5.460 | 5.480 | 5.400 | 5.400 | 5.400 | 10,300 |
| 2025-12-30 | 5.380 | 5.600 | 5.380 | 5.460 | 5.460 | 39,695 |
| 2025-12-29 | 5.220 | 5.500 | 5.220 | 5.360 | 5.360 | 52,240 |
| 2025-12-24 | 5.180 | 5.300 | 5.180 | 5.220 | 5.220 | 2,689 |
| 2025-12-23 | 5.080 | 5.280 | 5.000 | 5.180 | 5.180 | 43,943 |
| 2025-12-22 | 5.140 | 5.220 | 5.060 | 5.080 | 5.080 | 25,443 |
| 2025-12-19 | 5.120 | 5.260 | 5.040 | 5.120 | 5.120 | 39,444 |
| 2025-12-18 | 5.160 | 5.260 | 5.100 | 5.100 | 5.100 | 8,427 |
| 2025-12-17 | 5.260 | 5.260 | 5.100 | 5.220 | 5.220 | 26,353 |
| 2025-12-16 | 5.200 | 5.260 | 5.160 | 5.180 | 5.180 | 6,783 |
| 2025-12-15 | 5.300 | 5.340 | 5.200 | 5.200 | 5.200 | 12,517 |
| 2025-12-12 | 5.300 | 5.400 | 5.260 | 5.260 | 5.260 | 8,710 |
| 2025-12-11 | 5.300 | 5.320 | 5.240 | 5.260 | 5.260 | 12,995 |
| 2025-12-10 | 5.300 | 5.320 | 5.160 | 5.200 | 5.200 | 10,310 |
| 2025-12-09 | 5.420 | 5.580 | 5.280 | 5.300 | 5.300 | 35,955 |
| 2025-12-08 | 5.380 | 5.480 | 5.220 | 5.340 | 5.340 | 27,318 |
| 2025-12-05 | 5.260 | 5.360 | 5.180 | 5.340 | 5.340 | 37,710 |
| 2025-12-04 | 5.180 | 5.240 | 5.140 | 5.240 | 5.240 | 16,802 |
| 2025-12-03 | 5.080 | 5.220 | 5.080 | 5.100 | 5.100 | 28,990 |
| 2025-12-02 | 4.950 | 5.060 | 4.950 | 4.990 | 4.990 | 16,927 |
| 2025-12-01 | 5.100 | 5.100 | 4.930 | 4.950 | 4.950 | 7,744 |
| 2025-11-28 | 4.830 | 5.040 | 4.780 | 5.040 | 5.040 | 42,931 |
| 2025-11-27 | 4.810 | 4.890 | 4.770 | 4.780 | 4.780 | 9,210 |
| 2025-11-26 | 4.750 | 4.900 | 4.750 | 4.790 | 4.790 | 16,981 |
| 2025-11-25 | 4.740 | 4.820 | 4.710 | 4.710 | 4.710 | 15,412 |
| 2025-11-24 | 4.790 | 4.790 | 4.620 | 4.670 | 4.670 | 22,942 |
| 2025-11-21 | 4.800 | 4.800 | 4.630 | 4.690 | 4.690 | 45,611 |
| 2025-11-20 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 32,496 |
| 2025-11-19 | 4.930 | 5.000 | 4.650 | 4.720 | 4.720 | 58,217 |
| 2025-11-18 | 4.790 | 4.860 | 4.740 | 4.790 | 4.790 | 28,053 |
| 2025-11-17 | 5.000 | 5.000 | 4.770 | 4.770 | 4.770 | 32,663 |
| 2025-11-14 | 4.700 | 5.020 | 4.700 | 4.900 | 4.900 | 49,670 |
| 2025-11-13 | 4.500 | 4.860 | 4.500 | 4.720 | 4.720 | 103,861 |
| 2025-11-12 | 4.550 | 4.900 | 4.400 | 4.600 | 4.600 | 114,273 |
| 2025-11-11 | 4.950 | 4.960 | 4.770 | 4.800 | 4.800 | 141,972 |
| 2025-11-10 | 4.900 | 5.040 | 4.880 | 4.950 | 4.950 | 23,443 |
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.