Envipco Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 92.000 | 92.000 | 86.200 | 86.600 | 86.600 | 51,173 |
| 2025-08-08 | 90.200 | 92.400 | 90.200 | 91.400 | 91.400 | 70,994 |
| 2025-08-07 | 88.400 | 90.600 | 87.800 | 89.600 | 89.600 | 103,005 |
| 2025-08-06 | 85.200 | 88.200 | 85.200 | 88.200 | 88.200 | 100,718 |
| 2025-08-05 | 83.400 | 86.400 | 83.400 | 86.000 | 86.000 | 78,855 |
| 2025-08-04 | 84.000 | 87.000 | 84.000 | 86.800 | 86.800 | 45,929 |
| 2025-08-01 | 86.200 | 86.200 | 82.400 | 83.600 | 83.600 | 60,818 |
| 2025-07-31 | 87.600 | 87.600 | 84.800 | 85.600 | 85.600 | 43,726 |
| 2025-07-30 | 85.000 | 86.200 | 83.600 | 86.200 | 86.200 | 48,650 |
| 2025-07-29 | 85.800 | 85.800 | 83.800 | 84.400 | 84.400 | 35,426 |
| 2025-07-28 | 87.600 | 87.600 | 85.600 | 85.600 | 85.600 | 14,560 |
| 2025-07-25 | 88.000 | 88.000 | 86.000 | 86.200 | 86.200 | 11,979 |
| 2025-07-24 | 84.400 | 87.800 | 84.400 | 86.600 | 86.600 | 19,311 |
| 2025-07-23 | 86.200 | 86.400 | 85.400 | 85.400 | 85.400 | 66,782 |
| 2025-07-22 | 87.800 | 88.400 | 86.200 | 86.400 | 86.400 | 126,515 |
| 2025-07-21 | 90.000 | 90.600 | 88.000 | 88.200 | 88.200 | 49,247 |
| 2025-07-18 | 92.000 | 92.000 | 89.400 | 90.000 | 90.000 | 45,701 |
| 2025-07-17 | 90.000 | 92.000 | 90.000 | 90.400 | 90.400 | 27,724 |
| 2025-07-16 | 92.600 | 92.600 | 90.000 | 90.000 | 90.000 | 27,156 |
| 2025-07-15 | 90.200 | 92.600 | 89.200 | 91.000 | 91.000 | 53,281 |
| 2025-07-14 | 90.800 | 90.800 | 89.600 | 90.200 | 90.200 | 52,108 |
| 2025-07-11 | 89.800 | 89.800 | 87.600 | 89.400 | 89.400 | 44,259 |
| 2025-07-10 | 89.200 | 92.000 | 89.200 | 90.000 | 90.000 | 123,562 |
| 2025-07-09 | 87.000 | 88.600 | 86.000 | 87.400 | 87.400 | 78,248 |
| 2025-07-08 | 88.000 | 88.800 | 86.400 | 86.800 | 86.800 | 46,748 |
| 2025-07-07 | 90.000 | 90.000 | 87.200 | 88.400 | 88.400 | 38,032 |
| 2025-07-04 | 86.200 | 89.800 | 85.000 | 89.800 | 89.800 | 129,245 |
| 2025-07-03 | 84.800 | 84.800 | 81.800 | 84.200 | 84.200 | 80,506 |
| 2025-07-02 | 87.000 | 87.600 | 84.000 | 84.000 | 84.000 | 92,041 |
| 2025-07-01 | 89.800 | 90.000 | 85.000 | 85.400 | 85.400 | 278,447 |
| 2025-06-30 | 85.600 | 89.800 | 85.600 | 89.000 | 89.000 | 85,578 |
| 2025-06-27 | 87.600 | 88.000 | 84.600 | 86.600 | 86.600 | 77,500 |
| 2025-06-26 | 84.400 | 88.000 | 83.400 | 86.800 | 86.800 | 305,831 |
| 2025-06-25 | 80.800 | 84.400 | 80.800 | 84.000 | 84.000 | 91,371 |
| 2025-06-24 | 78.600 | 81.600 | 77.600 | 80.400 | 80.400 | 117,345 |
| 2025-06-23 | 78.400 | 80.000 | 78.000 | 78.400 | 78.400 | 395,076 |
| 2025-06-20 | 82.800 | 84.200 | 80.400 | 81.200 | 81.200 | 369,908 |
| 2025-06-19 | 77.400 | 80.400 | 76.800 | 80.400 | 80.400 | 184,421 |
| 2025-06-18 | 76.200 | 77.600 | 76.000 | 77.600 | 77.600 | 33,371 |
| 2025-06-17 | 75.400 | 77.600 | 74.200 | 77.000 | 77.000 | 103,943 |
| 2025-06-16 | 74.600 | 77.200 | 73.000 | 75.600 | 75.600 | 123,930 |
| 2025-06-13 | 72.000 | 77.600 | 70.200 | 74.400 | 74.400 | 399,873 |
| 2025-06-12 | 74.800 | 74.800 | 72.400 | 72.600 | 72.600 | 21,635 |
| 2025-06-11 | 72.800 | 74.000 | 72.600 | 73.200 | 73.200 | 129,399 |
| 2025-06-10 | 74.000 | 74.000 | 71.600 | 72.400 | 72.400 | 123,960 |
| 2025-06-06 | 71.800 | 74.800 | 69.000 | 74.200 | 74.200 | 97,798 |
| 2025-06-05 | 70.000 | 72.600 | 69.000 | 70.200 | 70.200 | 244,619 |
| 2025-06-04 | 68.400 | 69.600 | 67.800 | 69.400 | 69.400 | 120,829 |
| 2025-06-03 | 72.400 | 72.400 | 67.600 | 67.800 | 67.800 | 36,853 |
| 2025-06-02 | 66.200 | 71.200 | 66.000 | 67.800 | 67.800 | 312,038 |
| 2025-05-30 | 65.600 | 68.000 | 64.800 | 65.000 | 65.000 | 147,091 |
| 2025-05-28 | 67.400 | 67.600 | 65.600 | 66.800 | 66.800 | 147,607 |
| 2025-05-27 | 69.000 | 69.600 | 67.000 | 67.200 | 67.200 | 29,958 |
| 2025-05-26 | 66.400 | 68.800 | 66.400 | 68.600 | 68.600 | 59,491 |
| 2025-05-23 | 66.000 | 67.200 | 65.400 | 65.600 | 65.600 | 37,568 |
| 2025-05-22 | 68.600 | 68.600 | 65.200 | 65.200 | 65.200 | 16,106 |
| 2025-05-21 | 70.200 | 70.600 | 65.000 | 66.800 | 66.800 | 77,468 |
| 2025-05-20 | 67.800 | 69.400 | 67.800 | 69.400 | 69.400 | 47,622 |
| 2025-05-19 | 68.200 | 68.200 | 66.800 | 68.000 | 68.000 | 22,798 |
| 2025-05-16 | 67.400 | 68.200 | 66.200 | 68.200 | 68.200 | 52,889 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.