Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.660 | 5.800 | 5.560 | 5.560 | 5.560 | 22,044 |
| 2025-05-22 | 5.900 | 5.900 | 5.660 | 5.760 | 5.760 | 6,395 |
| 2025-05-21 | 6.000 | 6.000 | 5.680 | 5.740 | 5.740 | 28,770 |
| 2025-05-20 | 5.820 | 6.000 | 5.820 | 5.840 | 5.840 | 19,720 |
| 2025-05-19 | 5.840 | 5.860 | 5.720 | 5.720 | 5.720 | 5,878 |
| 2025-05-16 | 5.800 | 5.840 | 5.660 | 5.740 | 5.740 | 9,653 |
| 2025-05-15 | 5.960 | 5.960 | 5.580 | 5.780 | 5.780 | 12,643 |
| 2025-05-14 | 5.460 | 5.980 | 4.950 | 5.860 | 5.860 | 110,551 |
| 2025-05-13 | 5.720 | 5.720 | 5.620 | 5.700 | 5.700 | 10,858 |
| 2025-05-12 | 5.700 | 5.740 | 5.560 | 5.680 | 5.680 | 21,870 |
| 2025-05-09 | 5.480 | 5.540 | 5.400 | 5.500 | 5.500 | 19,614 |
| 2025-05-08 | 5.540 | 5.540 | 5.420 | 5.420 | 5.420 | 7,269 |
| 2025-05-07 | 5.680 | 5.680 | 5.460 | 5.480 | 5.480 | 15,224 |
| 2025-05-06 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 6,609 |
| 2025-05-05 | 5.700 | 5.720 | 5.440 | 5.480 | 5.480 | 22,059 |
| 2025-05-02 | 5.420 | 5.720 | 5.420 | 5.720 | 5.720 | 25,158 |
| 2025-04-30 | 5.380 | 5.660 | 5.240 | 5.240 | 5.240 | 113,547 |
| 2025-04-29 | 5.480 | 5.480 | 5.340 | 5.340 | 5.340 | 3,823 |
| 2025-04-28 | 5.280 | 5.500 | 5.260 | 5.480 | 5.480 | 22,865 |
| 2025-04-25 | 5.240 | 5.260 | 5.100 | 5.100 | 5.100 | 7,067 |
| 2025-04-24 | 5.280 | 5.280 | 4.970 | 5.040 | 5.040 | 6,730 |
| 2025-04-23 | 5.120 | 5.280 | 5.100 | 5.180 | 5.180 | 8,078 |
| 2025-04-22 | 4.930 | 5.240 | 4.800 | 5.120 | 5.120 | 29,866 |
| 2025-04-17 | 4.900 | 4.920 | 4.680 | 4.680 | 4.680 | 4,980 |
| 2025-04-16 | 4.900 | 4.920 | 4.720 | 4.900 | 4.900 | 22,078 |
| 2025-04-15 | 4.820 | 4.910 | 4.720 | 4.800 | 4.800 | 8,523 |
| 2025-04-14 | 4.520 | 4.850 | 4.520 | 4.750 | 4.750 | 31,906 |
| 2025-04-11 | 4.600 | 4.630 | 4.400 | 4.400 | 4.400 | 10,385 |
| 2025-04-10 | 4.880 | 4.880 | 4.550 | 4.550 | 4.550 | 18,055 |
| 2025-04-09 | 5.000 | 5.000 | 4.440 | 4.500 | 4.500 | 71,329 |
| 2025-04-08 | 4.800 | 5.180 | 4.450 | 5.100 | 5.100 | 38,633 |
| 2025-04-07 | 4.500 | 4.900 | 4.090 | 4.900 | 4.900 | 27,122 |
| 2025-04-04 | 4.980 | 4.980 | 4.580 | 4.660 | 4.660 | 20,259 |
| 2025-04-03 | 5.100 | 5.150 | 4.960 | 4.960 | 4.960 | 23,270 |
| 2025-04-02 | 5.250 | 5.400 | 5.150 | 5.150 | 5.150 | 7,227 |
| 2025-04-01 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 5,786 |
| 2025-03-31 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 16,815 |
| 2025-03-28 | 5.600 | 5.700 | 5.450 | 5.600 | 5.600 | 38,510 |
| 2025-03-27 | 5.600 | 5.700 | 5.400 | 5.550 | 5.550 | 50,927 |
| 2025-03-26 | 5.750 | 5.900 | 5.650 | 5.800 | 5.800 | 11,930 |
| 2025-03-25 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 9,957 |
| 2025-03-24 | 5.750 | 6.050 | 5.750 | 5.800 | 5.800 | 20,903 |
| 2025-03-21 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 26,975 |
| 2025-03-20 | 5.450 | 6.250 | 5.400 | 6.200 | 6.200 | 262,423 |
| 2025-03-19 | 5.400 | 5.450 | 5.250 | 5.350 | 5.350 | 21,685 |
| 2025-03-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 5,677 |
| 2025-03-17 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 14,858 |
| 2025-03-14 | 5.100 | 5.250 | 5.000 | 5.150 | 5.150 | 18,070 |
| 2025-03-13 | 5.100 | 5.250 | 4.980 | 5.000 | 5.000 | 7,483 |
| 2025-03-12 | 5.150 | 5.250 | 4.960 | 5.100 | 5.100 | 31,219 |
| 2025-03-11 | 5.100 | 5.250 | 5.000 | 5.000 | 5.000 | 8,805 |
| 2025-03-10 | 5.050 | 5.300 | 5.050 | 5.250 | 5.250 | 25,402 |
| 2025-03-07 | 5.200 | 5.300 | 5.100 | 5.150 | 5.150 | 15,754 |
| 2025-03-06 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 7,943 |
| 2025-03-05 | 5.200 | 5.450 | 5.150 | 5.450 | 5.450 | 11,850 |
| 2025-03-04 | 5.500 | 5.500 | 5.150 | 5.200 | 5.200 | 18,901 |
| 2025-03-03 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 42,627 |
| 2025-02-28 | 5.550 | 5.650 | 5.400 | 5.650 | 5.650 | 34,290 |
| 2025-02-27 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 19,678 |
| 2025-02-26 | 5.850 | 5.950 | 5.650 | 5.800 | 5.800 | 23,644 |
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.