Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.820 | 4.900 | 4.720 | 4.820 | 4.820 | 7,488 |
| 2024-11-27 | 4.840 | 4.900 | 4.760 | 4.760 | 4.760 | 6,380 |
| 2024-11-26 | 5.100 | 5.150 | 4.820 | 5.000 | 5.000 | 7,831 |
| 2024-11-25 | 4.680 | 5.100 | 4.680 | 5.050 | 5.050 | 64,896 |
| 2024-11-22 | 4.700 | 4.700 | 4.560 | 4.620 | 4.620 | 5,827 |
| 2024-11-21 | 4.880 | 4.880 | 4.400 | 4.780 | 4.780 | 29,139 |
| 2024-11-20 | 4.900 | 4.900 | 4.700 | 4.720 | 4.720 | 11,367 |
| 2024-11-19 | 4.800 | 4.880 | 4.720 | 4.880 | 4.880 | 4,552 |
| 2024-11-18 | 4.900 | 4.900 | 4.680 | 4.900 | 4.900 | 15,077 |
| 2024-11-15 | 4.840 | 4.900 | 4.640 | 4.680 | 4.680 | 15,658 |
| 2024-11-14 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 3,770 |
| 2024-11-13 | 4.880 | 4.900 | 4.800 | 4.900 | 4.900 | 7,149 |
| 2024-11-12 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 3,921 |
| 2024-11-11 | 4.920 | 5.000 | 4.920 | 4.940 | 4.940 | 3,388 |
| 2024-11-08 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 2,506 |
| 2024-11-07 | 4.960 | 5.100 | 4.860 | 5.000 | 5.000 | 7,616 |
| 2024-11-06 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 9,810 |
| 2024-11-05 | 4.940 | 5.000 | 4.900 | 4.960 | 4.960 | 17,863 |
| 2024-11-04 | 4.920 | 5.100 | 4.920 | 5.000 | 5.000 | 5,947 |
| 2024-11-01 | 4.980 | 5.150 | 4.860 | 5.100 | 5.100 | 44,051 |
| 2024-10-31 | 4.920 | 4.960 | 4.860 | 4.960 | 4.960 | 4,231 |
| 2024-10-30 | 4.880 | 4.920 | 4.740 | 4.920 | 4.920 | 7,365 |
| 2024-10-29 | 4.840 | 4.940 | 4.740 | 4.800 | 4.800 | 27,933 |
| 2024-10-28 | 4.840 | 4.960 | 4.700 | 4.820 | 4.820 | 36,688 |
| 2024-10-25 | 4.900 | 4.940 | 4.800 | 4.860 | 4.860 | 3,199 |
| 2024-10-24 | 4.800 | 4.980 | 4.800 | 4.900 | 4.900 | 12,600 |
| 2024-10-23 | 5.100 | 5.150 | 4.680 | 4.920 | 4.920 | 45,184 |
| 2024-10-22 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 3,123 |
| 2024-10-21 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 4,058 |
| 2024-10-18 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 4,778 |
| 2024-10-17 | 5.250 | 5.250 | 4.980 | 5.200 | 5.200 | 13,913 |
| 2024-10-16 | 5.150 | 5.300 | 5.050 | 5.300 | 5.300 | 12,712 |
| 2024-10-15 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 626 |
| 2024-10-14 | 5.300 | 5.300 | 4.960 | 5.150 | 5.150 | 12,017 |
| 2024-10-11 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,214 |
| 2024-10-10 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 8,884 |
| 2024-10-09 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 22,261 |
| 2024-10-08 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 8,996 |
| 2024-10-07 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 19,881 |
| 2024-10-04 | 5.000 | 5.250 | 5.000 | 5.150 | 5.150 | 7,190 |
| 2024-10-03 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 17,700 |
| 2024-10-02 | 4.960 | 5.250 | 4.960 | 5.200 | 5.200 | 6,074 |
| 2024-10-01 | 5.100 | 5.150 | 4.920 | 5.000 | 5.000 | 26,586 |
| 2024-09-30 | 5.100 | 5.150 | 4.960 | 5.100 | 5.100 | 17,314 |
| 2024-09-27 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 2,469 |
| 2024-09-26 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 10,585 |
| 2024-09-25 | 5.250 | 5.250 | 4.920 | 5.200 | 5.200 | 14,325 |
| 2024-09-24 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 8,667 |
| 2024-09-23 | 5.200 | 5.300 | 5.150 | 5.150 | 5.150 | 4,309 |
| 2024-09-20 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 4,837 |
| 2024-09-19 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 17,677 |
| 2024-09-18 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,522 |
| 2024-09-17 | 5.400 | 5.400 | 5.150 | 5.250 | 5.250 | 8,132 |
| 2024-09-16 | 5.200 | 5.400 | 5.200 | 5.350 | 5.350 | 9,805 |
| 2024-09-13 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 8,570 |
| 2024-09-12 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 9,972 |
| 2024-09-11 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 5,556 |
| 2024-09-10 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 12,415 |
| 2024-09-09 | 5.500 | 5.550 | 5.150 | 5.150 | 5.150 | 11,599 |
| 2024-09-06 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 6,805 |
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.