Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.000 | 6.050 | 5.800 | 5.900 | 5.900 | 10,091 |
| 2025-02-24 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 11,448 |
| 2025-02-21 | 6.200 | 6.200 | 6.050 | 6.100 | 6.100 | 11,996 |
| 2025-02-20 | 6.550 | 6.550 | 6.150 | 6.150 | 6.150 | 18,766 |
| 2025-02-19 | 6.600 | 6.650 | 6.400 | 6.400 | 6.400 | 7,707 |
| 2025-02-18 | 6.700 | 6.800 | 6.350 | 6.350 | 6.350 | 25,937 |
| 2025-02-17 | 6.550 | 6.800 | 6.550 | 6.600 | 6.600 | 14,611 |
| 2025-02-14 | 6.400 | 6.650 | 6.300 | 6.500 | 6.500 | 12,650 |
| 2025-02-13 | 6.450 | 6.450 | 6.150 | 6.250 | 6.250 | 19,090 |
| 2025-02-12 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 3,074 |
| 2025-02-11 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 3,096 |
| 2025-02-10 | 6.400 | 6.450 | 6.250 | 6.250 | 6.250 | 15,930 |
| 2025-02-07 | 6.500 | 6.550 | 6.350 | 6.400 | 6.400 | 57,629 |
| 2025-02-06 | 6.400 | 6.600 | 6.300 | 6.300 | 6.300 | 57,425 |
| 2025-02-05 | 6.300 | 6.450 | 6.200 | 6.200 | 6.200 | 21,529 |
| 2025-02-04 | 6.150 | 6.200 | 6.000 | 6.150 | 6.150 | 51,234 |
| 2025-02-03 | 6.300 | 6.450 | 5.950 | 6.150 | 6.150 | 17,730 |
| 2025-01-31 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 27,196 |
| 2025-01-30 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 19,123 |
| 2025-01-29 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 15,281 |
| 2025-01-28 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 5,689 |
| 2025-01-27 | 6.000 | 6.000 | 5.650 | 5.650 | 5.650 | 14,201 |
| 2025-01-24 | 5.900 | 6.050 | 5.750 | 5.950 | 5.950 | 35,242 |
| 2025-01-23 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 22,385 |
| 2025-01-22 | 5.400 | 5.750 | 5.400 | 5.750 | 5.750 | 45,088 |
| 2025-01-21 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 3,768 |
| 2025-01-20 | 5.300 | 5.350 | 5.100 | 5.150 | 5.150 | 26,719 |
| 2025-01-17 | 5.300 | 5.450 | 5.300 | 5.350 | 5.350 | 15,377 |
| 2025-01-16 | 5.500 | 5.600 | 5.300 | 5.300 | 5.300 | 22,823 |
| 2025-01-15 | 5.400 | 5.600 | 5.400 | 5.450 | 5.450 | 25,063 |
| 2025-01-14 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 14,886 |
| 2025-01-13 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 8,558 |
| 2025-01-10 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 41,369 |
| 2025-01-09 | 5.550 | 5.700 | 5.550 | 5.600 | 5.600 | 14,941 |
| 2025-01-08 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 2,871 |
| 2025-01-07 | 5.600 | 5.700 | 5.450 | 5.550 | 5.550 | 13,265 |
| 2025-01-06 | 5.650 | 5.650 | 5.450 | 5.600 | 5.600 | 7,494 |
| 2025-01-03 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 13,352 |
| 2025-01-02 | 5.400 | 5.900 | 5.400 | 5.650 | 5.650 | 31,961 |
| 2024-12-31 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 4,439 |
| 2024-12-30 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 11,268 |
| 2024-12-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 9,889 |
| 2024-12-24 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 122 |
| 2024-12-23 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 5,786 |
| 2024-12-20 | 5.550 | 5.550 | 5.350 | 5.550 | 5.550 | 2,066 |
| 2024-12-19 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 12,005 |
| 2024-12-18 | 5.400 | 5.500 | 5.350 | 5.400 | 5.400 | 6,453 |
| 2024-12-17 | 5.550 | 5.550 | 5.350 | 5.400 | 5.400 | 3,863 |
| 2024-12-16 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 11,132 |
| 2024-12-13 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 2,058 |
| 2024-12-12 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 7,444 |
| 2024-12-11 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 6,497 |
| 2024-12-10 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 8,405 |
| 2024-12-09 | 5.500 | 5.550 | 5.300 | 5.450 | 5.450 | 30,986 |
| 2024-12-06 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 17,330 |
| 2024-12-05 | 5.350 | 5.500 | 5.250 | 5.300 | 5.300 | 19,288 |
| 2024-12-04 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 14,833 |
| 2024-12-03 | 5.000 | 5.200 | 4.980 | 5.200 | 5.200 | 14,537 |
| 2024-12-02 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 3,674 |
| 2024-11-29 | 4.940 | 5.050 | 4.760 | 5.050 | 5.050 | 65,890 |
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.