Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 7,126 |
| 2025-08-14 | 7.400 | 7.500 | 7.080 | 7.180 | 7.180 | 20,447 |
| 2025-08-13 | 6.700 | 7.340 | 6.680 | 7.160 | 7.160 | 68,544 |
| 2025-08-12 | 7.400 | 7.420 | 7.180 | 7.180 | 7.180 | 19,895 |
| 2025-08-11 | 7.700 | 7.700 | 7.260 | 7.340 | 7.340 | 30,479 |
| 2025-08-08 | 7.500 | 7.740 | 7.500 | 7.680 | 7.680 | 12,907 |
| 2025-08-07 | 7.200 | 7.600 | 7.200 | 7.580 | 7.580 | 39,987 |
| 2025-08-06 | 7.200 | 7.400 | 7.120 | 7.200 | 7.200 | 51,517 |
| 2025-08-05 | 7.000 | 7.260 | 6.980 | 7.160 | 7.160 | 40,343 |
| 2025-08-04 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 20,659 |
| 2025-08-01 | 7.340 | 7.340 | 6.960 | 7.100 | 7.100 | 14,684 |
| 2025-07-31 | 7.340 | 7.420 | 7.200 | 7.220 | 7.220 | 18,140 |
| 2025-07-30 | 7.240 | 7.260 | 7.100 | 7.200 | 7.200 | 13,912 |
| 2025-07-29 | 7.280 | 7.280 | 7.080 | 7.100 | 7.100 | 7,072 |
| 2025-07-28 | 7.360 | 7.360 | 7.200 | 7.200 | 7.200 | 9,054 |
| 2025-07-25 | 7.320 | 7.360 | 7.240 | 7.260 | 7.260 | 6,060 |
| 2025-07-24 | 7.120 | 7.380 | 7.120 | 7.320 | 7.320 | 27,072 |
| 2025-07-23 | 7.280 | 7.320 | 7.120 | 7.120 | 7.120 | 7,716 |
| 2025-07-22 | 7.340 | 7.460 | 7.200 | 7.320 | 7.320 | 22,037 |
| 2025-07-21 | 7.680 | 7.680 | 7.340 | 7.340 | 7.340 | 40,795 |
| 2025-07-18 | 7.660 | 7.700 | 7.500 | 7.540 | 7.540 | 36,002 |
| 2025-07-17 | 7.600 | 7.700 | 7.560 | 7.580 | 7.580 | 7,004 |
| 2025-07-16 | 7.600 | 7.700 | 7.540 | 7.560 | 7.560 | 32,747 |
| 2025-07-15 | 7.640 | 7.780 | 7.540 | 7.640 | 7.640 | 20,745 |
| 2025-07-14 | 7.720 | 7.720 | 7.540 | 7.620 | 7.620 | 41,125 |
| 2025-07-11 | 7.600 | 7.620 | 7.400 | 7.580 | 7.580 | 39,705 |
| 2025-07-10 | 7.520 | 7.800 | 7.500 | 7.540 | 7.540 | 112,529 |
| 2025-07-09 | 7.160 | 7.500 | 7.160 | 7.340 | 7.340 | 47,207 |
| 2025-07-08 | 7.360 | 7.500 | 7.160 | 7.260 | 7.260 | 63,871 |
| 2025-07-07 | 7.360 | 7.500 | 7.340 | 7.400 | 7.400 | 19,840 |
| 2025-07-04 | 6.960 | 7.600 | 6.960 | 7.220 | 7.220 | 115,506 |
| 2025-07-03 | 7.140 | 7.140 | 6.860 | 6.980 | 6.980 | 35,528 |
| 2025-07-02 | 7.220 | 7.360 | 7.080 | 7.100 | 7.100 | 6,862 |
| 2025-07-01 | 7.640 | 7.680 | 7.160 | 7.200 | 7.200 | 52,424 |
| 2025-06-30 | 7.260 | 7.640 | 7.260 | 7.600 | 7.600 | 30,979 |
| 2025-06-27 | 7.440 | 7.480 | 7.160 | 7.260 | 7.260 | 29,436 |
| 2025-06-26 | 7.080 | 7.460 | 7.080 | 7.340 | 7.340 | 58,192 |
| 2025-06-25 | 7.000 | 7.160 | 6.980 | 7.060 | 7.060 | 18,801 |
| 2025-06-24 | 6.620 | 7.000 | 6.480 | 7.000 | 7.000 | 39,424 |
| 2025-06-23 | 6.700 | 6.860 | 6.200 | 6.500 | 6.500 | 62,417 |
| 2025-06-20 | 6.780 | 7.260 | 6.780 | 7.000 | 7.000 | 105,375 |
| 2025-06-19 | 6.740 | 7.000 | 6.680 | 6.700 | 6.700 | 48,846 |
| 2025-06-18 | 6.600 | 6.800 | 6.580 | 6.760 | 6.760 | 21,598 |
| 2025-06-17 | 6.500 | 6.780 | 6.480 | 6.660 | 6.660 | 23,750 |
| 2025-06-16 | 6.340 | 6.740 | 6.340 | 6.500 | 6.500 | 57,175 |
| 2025-06-13 | 6.220 | 6.740 | 6.080 | 6.280 | 6.280 | 76,597 |
| 2025-06-12 | 6.360 | 6.360 | 6.240 | 6.320 | 6.320 | 4,943 |
| 2025-06-11 | 6.260 | 6.400 | 6.260 | 6.360 | 6.360 | 10,885 |
| 2025-06-10 | 6.320 | 6.420 | 6.240 | 6.260 | 6.260 | 22,562 |
| 2025-06-09 | 6.500 | 6.500 | 6.360 | 6.360 | 6.360 | 11,929 |
| 2025-06-06 | 6.060 | 6.500 | 6.000 | 6.260 | 6.260 | 50,457 |
| 2025-06-05 | 5.980 | 6.280 | 5.940 | 6.060 | 6.060 | 24,311 |
| 2025-06-04 | 5.960 | 6.060 | 5.940 | 6.060 | 6.060 | 9,157 |
| 2025-06-03 | 5.940 | 5.980 | 5.860 | 5.880 | 5.880 | 8,216 |
| 2025-06-02 | 5.700 | 6.160 | 5.700 | 5.840 | 5.840 | 48,542 |
| 2025-05-30 | 5.800 | 5.900 | 5.680 | 5.700 | 5.700 | 30,057 |
| 2025-05-29 | 5.840 | 5.840 | 5.740 | 5.840 | 5.840 | 698 |
| 2025-05-28 | 5.960 | 5.960 | 5.720 | 5.800 | 5.800 | 29,190 |
| 2025-05-27 | 6.000 | 6.000 | 5.840 | 5.960 | 5.960 | 10,654 |
| 2025-05-26 | 5.740 | 6.000 | 5.740 | 5.760 | 5.760 | 34,074 |
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.