EnergyVision NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	11.950	12.000	11.610	12.000	12.000	10,492
2025-08-20	11.700	12.000	11.600	11.950	11.950	24,624
2025-08-19	11.500	11.500	11.400	11.400	11.400	1,580
2025-08-18	11.650	11.650	11.400	11.500	11.500	2,177
2025-08-15	11.500	11.648	11.400	11.400	11.400	1,013
2025-08-14	11.502	11.598	11.500	11.552	11.552	3,050
2025-08-13	11.800	11.800	11.500	11.618	11.618	5,724
2025-08-12	11.600	11.898	11.600	11.800	11.800	2,669
2025-08-11	11.860	11.900	11.600	11.900	11.900	3,929
2025-08-08	11.900	11.956	11.650	11.860	11.860	1,566
2025-08-07	12.000	12.038	11.670	11.900	11.900	4,361
2025-08-06	11.990	12.000	11.780	12.000	12.000	2,083
2025-08-05	12.050	12.250	11.640	11.674	11.674	2,962
2025-08-04	12.300	12.300	11.620	12.050	12.050	3,468
2025-08-01	12.300	12.300	11.700	12.058	12.058	11,751
2025-07-31	12.200	12.300	11.826	12.300	12.300	7,257
2025-07-30	11.980	12.450	11.702	12.000	12.000	21,306
2025-07-29	11.480	12.000	11.450	11.540	11.540	17,485
2025-07-28	11.480	11.480	11.162	11.350	11.350	5,715
2025-07-25	11.480	11.480	11.102	11.480	11.480	5,461
2025-07-24	11.400	11.598	11.100	11.476	11.476	4,818
2025-07-23	11.300	11.600	11.150	11.400	11.400	7,040
2025-07-22	11.300	11.350	11.052	11.300	11.300	4,518
2025-07-21	11.750	11.750	11.300	11.330	11.330	4,349
2025-07-18	11.000	11.750	10.810	11.700	11.700	37,510
2025-07-17	11.600	11.600	11.000	11.280	11.280	35,679
2025-07-16	12.178	12.180	11.500	11.700	11.700	17,971
2025-07-15	12.090	12.200	11.600	12.180	12.180	21,280
2025-07-14	12.400	12.400	11.308	12.090	12.090	62,000
2025-07-11	13.050	13.350	12.000	12.500	12.500	120,761
2025-07-10	12.200	13.400	12.104	12.950	12.950	281,332
2025-07-09	9.950	12.010	9.700	11.950	11.950	281,307

← NewerPage 6 of 6 · 332 trading days

Stock splits

No stock splits on record.

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.