EnergyVision NV ENRGY
EURONEXT · Belgium · Utilities
€17.40+0.20 (+1.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.40 | +1.16% | €17.34 | €17.40 | €17.00 | 8.59K |
| 2026-09-30 | €17.20 | -0.69% | €17.40 | €17.40 | €17.14 | 9.25K |
| 2026-09-29 | €17.32 | -0.92% | €17.36 | €17.46 | €17.20 | 10.27K |
| 2026-09-28 | €17.48 | +0.81% | €17.40 | €17.48 | €17.28 | 14.11K |
| 2026-09-25 | €17.34 | -0.91% | €17.46 | €17.48 | €17.32 | 50.40K |
| 2026-09-24 | €17.50 | +0.11% | €17.50 | €17.50 | €17.34 | 5.05K |
| 2026-09-23 | €17.48 | -0.11% | €17.50 | €17.66 | €17.36 | 12.73K |
| 2026-09-22 | €17.50 | +0.11% | €17.50 | €17.50 | €17.20 | 14.99K |
| 2026-09-21 | €17.48 | +2.94% | €17.24 | €17.48 | €17.00 | 80.60K |
| 2026-09-18 | €16.98 | +0.95% | €17.00 | €17.20 | €16.84 | 11.51K |
| 2026-09-17 | €16.82 | 0.00% | €17.00 | €17.06 | €16.82 | 8.98K |
| 2026-09-16 | €16.82 | +0.12% | €16.92 | €17.04 | €16.82 | 4.28K |
| 2026-09-15 | €16.80 | -0.12% | €17.06 | €17.06 | €16.74 | 5.78K |
| 2026-09-14 | €16.82 | -0.59% | €17.16 | €17.16 | €16.82 | 10.43K |
| 2026-09-11 | €16.92 | -0.24% | €17.10 | €17.34 | €16.92 | 19.17K |
| 2026-09-10 | €16.96 | +0.71% | €17.30 | €17.38 | €16.80 | 20.92K |
| 2026-09-09 | €16.84 | -0.36% | €17.00 | €17.14 | €16.84 | 12.73K |
| 2026-09-08 | €16.90 | -0.12% | €17.24 | €17.52 | €16.90 | 99.94K |
| 2026-09-07 | €16.92 | -1.63% | €17.38 | €17.54 | €16.92 | 30.30K |
| 2026-09-04 | €17.20 | +5.91% | €16.46 | €17.40 | €16.46 | 44.27K |
| 2026-09-03 | €16.24 | +6.42% | €15.80 | €16.60 | €15.50 | 44.33K |
| 2026-09-02 | €15.26 | +1.06% | €15.30 | €15.38 | €15.20 | 6.74K |
| 2026-09-01 | €15.10 | -0.40% | €15.20 | €15.30 | €15.10 | 4.33K |
| 2026-08-31 | €15.16 | +0.13% | €15.26 | €15.34 | €15.16 | 9.95K |
| 2026-08-28 | €15.14 | +0.13% | €15.30 | €15.36 | €15.12 | 46.75K |
| 2026-08-27 | €15.12 | -0.26% | €15.38 | €15.38 | €15.12 | 8.83K |
| 2026-08-26 | €15.16 | +0.26% | €15.38 | €15.38 | €15.12 | 3.09K |
| 2026-08-25 | €15.12 | -1.18% | €15.40 | €15.40 | €15.10 | 3.98K |
| 2026-08-24 | €15.30 | +0.92% | €15.16 | €15.40 | €15.12 | 3.49K |
| 2026-08-21 | €15.16 | +0.13% | €15.20 | €15.22 | €15.12 | 1.17K |
| 2026-08-20 | €15.14 | 0.00% | €15.40 | €15.40 | €15.10 | 3.21K |
| 2026-08-19 | €15.14 | -0.39% | €15.20 | €15.26 | €15.10 | 3.88K |
| 2026-08-18 | €15.20 | -0.91% | €15.40 | €15.42 | €15.20 | 4.78K |
| 2026-08-17 | €15.34 | +0.92% | €15.22 | €15.40 | €15.20 | 5.91K |
| 2026-08-14 | €15.20 | -0.13% | €15.24 | €15.40 | €15.20 | 6.62K |
| 2026-08-13 | €15.22 | -1.68% | €15.48 | €15.50 | €15.22 | 6.10K |
| 2026-08-12 | €15.48 | +0.78% | €15.30 | €15.48 | €15.24 | 4.24K |
| 2026-08-11 | €15.36 | +0.79% | €15.26 | €15.50 | €15.24 | 47.81K |
| 2026-08-10 | €15.24 | -1.30% | €15.50 | €15.50 | €15.24 | 20.61K |
| 2026-08-07 | €15.44 | +0.13% | €15.50 | €15.50 | €15.28 | 6.45K |
| 2026-08-06 | €15.42 | +0.78% | €15.38 | €15.44 | €15.26 | 3.97K |
| 2026-08-05 | €15.30 | -0.78% | €15.40 | €15.50 | €15.24 | 7.39K |
| 2026-08-04 | €15.42 | +1.18% | €15.40 | €15.60 | €15.20 | 17.50K |
| 2026-08-03 | €15.24 | +0.26% | €15.20 | €15.60 | €15.10 | 14.63K |
| 2026-07-31 | €15.20 | +1.20% | €15.20 | €15.20 | €14.98 | 405.36K |
| 2026-07-30 | €15.02 | +1.76% | €15.12 | €15.20 | €14.96 | 16.05K |
| 2026-07-29 | €14.76 | +0.14% | €14.74 | €15.00 | €14.70 | 5.61K |
| 2026-07-28 | €14.74 | -1.07% | €14.90 | €15.02 | €14.74 | 3.31K |
| 2026-07-27 | €14.90 | 0.00% | €15.00 | €15.10 | €14.90 | 2.93K |
| 2026-07-24 | €14.90 | +0.40% | €15.10 | €15.10 | €14.84 | 3.13K |
| 2026-07-23 | €14.84 | 0.00% | €15.02 | €15.04 | €14.84 | 2.76K |
| 2026-07-22 | €14.84 | +0.27% | €15.00 | €15.00 | €14.84 | 1.84K |
| 2026-07-21 | €14.80 | +0.27% | €14.76 | €14.98 | €14.76 | 598 |
| 2026-07-20 | €14.76 | -0.40% | €15.16 | €15.16 | €14.76 | 4.09K |
| 2026-07-17 | €14.82 | -0.54% | €14.90 | €15.10 | €14.82 | 3.09K |
| 2026-07-16 | €14.90 | -0.27% | €15.10 | €15.10 | €14.90 | 3.81K |
| 2026-07-15 | €14.94 | -0.53% | €15.04 | €15.14 | €14.92 | 5.05K |
| 2026-07-14 | €15.02 | +0.27% | €14.98 | €15.10 | €14.98 | 5.22K |
| 2026-07-13 | €14.98 | +0.54% | €15.00 | €15.00 | €14.90 | 7.95K |
| 2026-07-10 | €14.90 | +0.54% | €14.90 | €14.90 | €14.78 | 3.44K |
| 2026-07-09 | €14.82 | 0.00% | €14.86 | €14.96 | €14.78 | 3.98K |
| 2026-07-08 | €14.82 | -0.27% | €14.86 | €14.90 | €14.80 | 4.19K |
| 2026-07-07 | €14.86 | +0.68% | €14.80 | €14.86 | €14.76 | 2.23K |
| 2026-07-06 | €14.76 | -0.14% | €14.78 | €14.80 | €14.70 | 2.29K |
| 2026-07-03 | €14.78 | -0.14% | €14.80 | €14.80 | €14.60 | 5.74K |
| 2026-07-02 | €14.80 | 0.00% | €14.80 | €14.80 | €14.56 | 4.67K |
| 2026-07-01 | €14.80 | +3.93% | €14.22 | €14.80 | €14.06 | 14.98K |
| 2026-06-30 | €14.24 | +2.15% | €14.10 | €14.48 | €13.92 | 3.79K |
| 2026-06-29 | €13.94 | -2.11% | €14.32 | €14.34 | €13.86 | 9.15K |
| 2026-06-26 | €14.24 | -0.14% | €14.26 | €14.38 | €13.96 | 3.64K |
| 2026-06-25 | €14.26 | +2.89% | €13.66 | €14.26 | €13.66 | 3.72K |
| 2026-06-24 | €13.86 | -2.67% | €14.12 | €14.12 | €13.40 | 13.03K |
| 2026-06-23 | €14.24 | +0.28% | €14.20 | €14.36 | €14.00 | 13.33K |
| 2026-06-22 | €14.20 | -0.70% | €14.30 | €14.40 | €14.20 | 6.17K |
| 2026-06-19 | €14.30 | -0.97% | €14.40 | €14.50 | €14.30 | 7.70K |
| 2026-06-18 | €14.44 | -1.90% | €14.86 | €14.86 | €14.44 | 9.79K |
| 2026-06-17 | €14.72 | -0.27% | €14.80 | €14.86 | €14.54 | 6.76K |
| 2026-06-16 | €14.76 | +2.50% | €14.44 | €15.00 | €14.44 | 14.75K |
| 2026-06-15 | €14.40 | -0.69% | €14.66 | €14.88 | €14.40 | 37.14K |
| 2026-06-12 | €14.50 | +1.26% | €14.40 | €14.70 | €14.40 | 30.82K |
| 2026-06-11 | €14.32 | +6.39% | €13.60 | €14.46 | €13.60 | 42.54K |
| 2026-06-10 | €13.46 | +0.15% | €13.50 | €13.50 | €13.20 | 3.66K |
| 2026-06-09 | €13.44 | +3.23% | €13.40 | €13.48 | €13.20 | 6.02K |
| 2026-06-08 | €13.02 | +0.15% | €13.04 | €13.20 | €12.88 | 2.98K |
| 2026-06-05 | €13.00 | -0.61% | €13.00 | €13.20 | €13.00 | 2.09K |
| 2026-06-04 | €13.08 | -0.15% | €13.10 | €13.20 | €13.02 | 2.26K |
| 2026-06-03 | €13.10 | -1.21% | €13.26 | €13.26 | €13.00 | 2.93K |
| 2026-06-02 | €13.26 | +2.00% | €13.00 | €13.26 | €12.92 | 5.26K |
| 2026-06-01 | €13.00 | +1.09% | €12.86 | €13.00 | €12.80 | 2.63K |
| 2026-05-29 | €12.86 | 0.00% | €12.86 | €13.08 | €12.86 | 2.85K |