Envipco Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4.500 | 4.860 | 4.500 | 4.720 | 4.720 | 103,861 |
| 2025-11-12 | 4.550 | 4.900 | 4.400 | 4.600 | 4.600 | 114,273 |
| 2025-11-11 | 4.950 | 4.960 | 4.770 | 4.800 | 4.800 | 141,972 |
| 2025-11-10 | 4.900 | 5.040 | 4.880 | 4.950 | 4.950 | 23,443 |
| 2025-11-07 | 4.900 | 4.990 | 4.710 | 4.830 | 4.830 | 48,767 |
| 2025-11-06 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 25,160 |
| 2025-11-05 | 5.040 | 5.040 | 4.910 | 5.020 | 5.020 | 12,175 |
| 2025-11-04 | 5.220 | 5.220 | 4.870 | 5.000 | 5.000 | 56,094 |
| 2025-11-03 | 5.300 | 5.360 | 5.160 | 5.180 | 5.180 | 20,450 |
| 2025-10-31 | 5.200 | 5.260 | 5.180 | 5.260 | 5.260 | 7,486 |
| 2025-10-30 | 5.320 | 5.320 | 5.140 | 5.180 | 5.180 | 27,178 |
| 2025-10-29 | 5.320 | 5.380 | 5.200 | 5.280 | 5.280 | 33,399 |
| 2025-10-28 | 5.340 | 5.420 | 5.120 | 5.140 | 5.140 | 33,258 |
| 2025-10-27 | 5.080 | 5.540 | 5.080 | 5.380 | 5.380 | 111,198 |
| 2025-10-24 | 5.180 | 5.180 | 5.060 | 5.080 | 5.080 | 33,695 |
| 2025-10-23 | 4.980 | 5.200 | 4.900 | 5.180 | 5.180 | 36,316 |
| 2025-10-22 | 4.960 | 5.020 | 4.900 | 4.930 | 4.930 | 53,489 |
| 2025-10-21 | 5.200 | 5.200 | 4.960 | 5.080 | 5.080 | 32,166 |
| 2025-10-20 | 5.160 | 5.320 | 5.140 | 5.180 | 5.180 | 44,037 |
| 2025-10-17 | 5.080 | 5.180 | 4.870 | 5.120 | 5.120 | 125,044 |
| 2025-10-16 | 5.340 | 5.440 | 5.080 | 5.220 | 5.220 | 103,893 |
| 2025-10-15 | 5.840 | 5.840 | 5.260 | 5.340 | 5.340 | 219,687 |
| 2025-10-14 | 5.900 | 5.920 | 5.720 | 5.800 | 5.800 | 45,590 |
| 2025-10-13 | 6.160 | 6.160 | 5.860 | 6.000 | 6.000 | 79,702 |
| 2025-10-10 | 6.400 | 6.460 | 6.280 | 6.280 | 6.280 | 29,730 |
| 2025-10-09 | 6.660 | 6.700 | 6.420 | 6.420 | 6.420 | 25,236 |
| 2025-10-08 | 6.500 | 6.560 | 6.460 | 6.520 | 6.520 | 16,024 |
| 2025-10-07 | 6.580 | 6.660 | 6.500 | 6.500 | 6.500 | 11,908 |
| 2025-10-06 | 6.580 | 6.800 | 6.540 | 6.540 | 6.540 | 46,827 |
| 2025-10-03 | 6.560 | 6.660 | 6.460 | 6.540 | 6.540 | 26,441 |
| 2025-10-02 | 6.440 | 6.560 | 6.400 | 6.480 | 6.480 | 20,655 |
| 2025-10-01 | 6.280 | 6.480 | 6.280 | 6.340 | 6.340 | 26,268 |
| 2025-09-30 | 6.300 | 6.480 | 6.240 | 6.280 | 6.280 | 42,301 |
| 2025-09-29 | 6.580 | 6.580 | 6.240 | 6.320 | 6.320 | 29,529 |
| 2025-09-26 | 6.580 | 6.580 | 6.400 | 6.560 | 6.560 | 19,914 |
| 2025-09-25 | 6.840 | 6.840 | 6.400 | 6.400 | 6.400 | 33,969 |
| 2025-09-24 | 6.700 | 6.780 | 6.520 | 6.680 | 6.680 | 64,116 |
| 2025-09-23 | 6.760 | 6.900 | 6.760 | 6.760 | 6.760 | 33,497 |
| 2025-09-22 | 6.920 | 6.940 | 6.760 | 6.760 | 6.760 | 17,301 |
| 2025-09-19 | 7.140 | 7.160 | 6.900 | 6.920 | 6.920 | 36,058 |
| 2025-09-18 | 7.340 | 7.340 | 7.000 | 7.140 | 7.140 | 32,243 |
| 2025-09-17 | 6.800 | 7.260 | 6.640 | 7.000 | 7.000 | 72,258 |
| 2025-09-16 | 7.220 | 7.220 | 6.800 | 6.800 | 6.800 | 30,274 |
| 2025-09-15 | 6.980 | 7.260 | 6.980 | 7.100 | 7.100 | 21,800 |
| 2025-09-12 | 7.100 | 7.220 | 6.980 | 6.980 | 6.980 | 27,859 |
| 2025-09-11 | 7.260 | 7.320 | 7.100 | 7.100 | 7.100 | 24,628 |
| 2025-09-10 | 7.480 | 7.520 | 7.180 | 7.200 | 7.200 | 91,831 |
| 2025-09-09 | 7.680 | 8.160 | 7.400 | 7.420 | 7.420 | 133,806 |
| 2025-09-08 | 7.600 | 7.720 | 7.500 | 7.520 | 7.520 | 40,296 |
| 2025-09-05 | 7.500 | 7.740 | 7.400 | 7.540 | 7.540 | 25,166 |
| 2025-09-04 | 7.640 | 7.640 | 7.320 | 7.400 | 7.400 | 35,269 |
| 2025-09-03 | 7.700 | 7.920 | 7.560 | 7.820 | 7.820 | 54,769 |
| 2025-09-02 | 8.100 | 8.160 | 7.500 | 7.640 | 7.640 | 88,729 |
| 2025-09-01 | 7.600 | 8.160 | 7.580 | 8.160 | 8.160 | 103,461 |
| 2025-08-29 | 7.340 | 7.520 | 7.340 | 7.520 | 7.520 | 13,698 |
| 2025-08-28 | 7.480 | 7.500 | 7.320 | 7.320 | 7.320 | 10,151 |
| 2025-08-27 | 7.460 | 7.540 | 7.400 | 7.420 | 7.420 | 17,005 |
| 2025-08-26 | 7.500 | 7.740 | 7.500 | 7.560 | 7.560 | 22,004 |
| 2025-08-25 | 7.420 | 7.600 | 7.400 | 7.540 | 7.540 | 22,776 |
| 2025-08-22 | 7.340 | 7.580 | 7.320 | 7.480 | 7.480 | 19,820 |
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.