Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.395 | 3.450 | 3.360 | 3.430 | 3.430 | 27,237 |
| 2026-10-15 | 3.570 | 3.580 | 3.350 | 3.430 | 3.430 | 83,542 |
| 2026-10-14 | 3.685 | 3.685 | 3.580 | 3.650 | 3.650 | 53,696 |
| 2026-10-13 | 3.650 | 3.815 | 3.640 | 3.740 | 3.740 | 63,595 |
| 2026-10-12 | 3.925 | 3.925 | 3.700 | 3.835 | 3.835 | 73,147 |
| 2026-10-09 | 3.660 | 3.975 | 3.660 | 3.950 | 3.950 | 166,953 |
| 2026-10-08 | 3.650 | 3.765 | 3.575 | 3.750 | 3.750 | 38,023 |
| 2026-10-07 | 3.720 | 3.860 | 3.700 | 3.700 | 3.700 | 44,980 |
| 2026-10-06 | 3.650 | 3.940 | 3.650 | 3.895 | 3.895 | 152,578 |
| 2026-10-05 | 3.595 | 3.695 | 3.580 | 3.660 | 3.660 | 34,939 |
| 2026-10-02 | 3.510 | 3.605 | 3.485 | 3.590 | 3.590 | 129,521 |
| 2026-10-01 | 3.685 | 3.685 | 3.515 | 3.550 | 3.550 | 101,852 |
| 2026-09-30 | 3.600 | 3.690 | 3.570 | 3.660 | 3.660 | 44,632 |
| 2026-09-29 | 3.540 | 3.600 | 3.490 | 3.595 | 3.595 | 96,035 |
| 2026-09-28 | 3.420 | 3.560 | 3.325 | 3.520 | 3.520 | 124,454 |
| 2026-09-25 | 3.280 | 3.415 | 3.250 | 3.410 | 3.410 | 73,063 |
| 2026-09-24 | 3.285 | 3.420 | 3.250 | 3.310 | 3.310 | 83,703 |
| 2026-09-23 | 3.165 | 3.370 | 3.135 | 3.285 | 3.285 | 202,222 |
| 2026-09-22 | 3.095 | 3.095 | 3.040 | 3.055 | 3.055 | 17,525 |
| 2026-09-21 | 3.000 | 3.165 | 3.000 | 3.110 | 3.110 | 17,898 |
| 2026-09-18 | 3.060 | 3.080 | 2.980 | 3.075 | 3.075 | 31,280 |
| 2026-09-17 | 3.110 | 3.110 | 3.030 | 3.060 | 3.060 | 39,331 |
| 2026-09-16 | 3.200 | 3.200 | 3.035 | 3.110 | 3.110 | 80,273 |
| 2026-09-15 | 3.180 | 3.285 | 3.075 | 3.250 | 3.250 | 54,526 |
| 2026-09-14 | 3.280 | 3.280 | 3.105 | 3.155 | 3.155 | 65,870 |
| 2026-09-11 | 3.320 | 3.335 | 3.195 | 3.250 | 3.250 | 60,662 |
| 2026-09-10 | 3.300 | 3.300 | 3.170 | 3.180 | 3.180 | 47,530 |
| 2026-09-09 | 3.335 | 3.395 | 3.265 | 3.335 | 3.335 | 38,708 |
| 2026-09-08 | 3.350 | 3.350 | 3.210 | 3.340 | 3.340 | 79,627 |
| 2026-09-07 | 3.740 | 3.740 | 3.315 | 3.495 | 3.495 | 294,640 |
| 2026-09-04 | 3.720 | 3.790 | 3.720 | 3.775 | 3.775 | 21,616 |
| 2026-09-03 | 3.795 | 3.795 | 3.690 | 3.700 | 3.700 | 30,962 |
| 2026-09-02 | 3.725 | 3.785 | 3.710 | 3.715 | 3.715 | 12,062 |
| 2026-09-01 | 3.750 | 3.775 | 3.680 | 3.725 | 3.725 | 59,523 |
| 2026-08-31 | 3.890 | 3.900 | 3.750 | 3.775 | 3.775 | 97,811 |
| 2026-08-28 | 4.140 | 4.140 | 3.900 | 3.900 | 3.900 | 30,525 |
| 2026-08-27 | 3.970 | 4.125 | 3.970 | 3.990 | 3.990 | 20,934 |
| 2026-08-26 | 4.125 | 4.125 | 4.000 | 4.000 | 4.000 | 17,362 |
| 2026-08-25 | 4.130 | 4.140 | 4.040 | 4.110 | 4.110 | 48,270 |
| 2026-08-24 | 3.900 | 4.140 | 3.855 | 4.125 | 4.125 | 122,767 |
| 2026-08-21 | 3.750 | 3.910 | 3.700 | 3.855 | 3.855 | 77,242 |
| 2026-08-20 | 3.755 | 3.755 | 3.650 | 3.720 | 3.720 | 93,346 |
| 2026-08-19 | 3.805 | 3.805 | 3.730 | 3.800 | 3.800 | 38,305 |
| 2026-08-18 | 4.000 | 4.000 | 3.795 | 3.865 | 3.865 | 59,656 |
| 2026-08-17 | 3.990 | 4.050 | 3.945 | 4.005 | 4.005 | 40,549 |
| 2026-08-14 | 3.865 | 4.000 | 3.820 | 3.990 | 3.990 | 73,392 |
| 2026-08-13 | 3.710 | 3.945 | 3.535 | 3.865 | 3.865 | 181,038 |
| 2026-08-12 | 3.755 | 3.800 | 3.525 | 3.685 | 3.685 | 380,562 |
| 2026-08-11 | 4.090 | 4.150 | 4.005 | 4.150 | 4.150 | 47,353 |
| 2026-08-10 | 4.140 | 4.155 | 4.050 | 4.090 | 4.090 | 65,364 |
| 2026-08-07 | 4.140 | 4.170 | 4.030 | 4.130 | 4.130 | 31,065 |
| 2026-08-06 | 4.000 | 4.135 | 4.000 | 4.095 | 4.095 | 46,353 |
| 2026-08-05 | 3.900 | 4.060 | 3.875 | 4.050 | 4.050 | 63,720 |
| 2026-08-04 | 3.820 | 3.890 | 3.780 | 3.890 | 3.890 | 26,873 |
| 2026-08-03 | 3.735 | 3.890 | 3.720 | 3.890 | 3.890 | 71,457 |
| 2026-07-31 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 68,079 |
| 2026-07-30 | 3.670 | 3.760 | 3.625 | 3.760 | 3.760 | 71,467 |
| 2026-07-29 | 3.600 | 3.600 | 3.450 | 3.595 | 3.595 | 58,017 |
| 2026-07-28 | 3.750 | 3.825 | 3.535 | 3.635 | 3.635 | 84,697 |
| 2026-07-27 | 3.755 | 3.805 | 3.700 | 3.755 | 3.755 | 38,375 |
Page 1 of 5 · 254 trading daysOlder →
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.