Envipco Holding N.V. ENVI
EURONEXT · Netherlands · Producer Manufacturing
€3.55-0.11 (-3.01%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.66 | +1.81% | €3.60 | €3.69 | €3.57 | 44.63K |
| 2026-09-29 | €3.60 | +2.13% | €3.54 | €3.60 | €3.49 | 96.04K |
| 2026-09-28 | €3.52 | +3.23% | €3.42 | €3.56 | €3.33 | 124.45K |
| 2026-09-25 | €3.41 | +3.02% | €3.28 | €3.41 | €3.25 | 73.06K |
| 2026-09-24 | €3.31 | +0.76% | €3.29 | €3.42 | €3.25 | 83.70K |
| 2026-09-23 | €3.29 | +7.53% | €3.16 | €3.37 | €3.13 | 202.22K |
| 2026-09-22 | €3.06 | -1.77% | €3.10 | €3.10 | €3.04 | 17.53K |
| 2026-09-21 | €3.11 | +1.14% | €3.00 | €3.16 | €3.00 | 17.90K |
| 2026-09-18 | €3.08 | +0.49% | €3.06 | €3.08 | €2.98 | 31.28K |
| 2026-09-17 | €3.06 | -1.61% | €3.11 | €3.11 | €3.03 | 39.33K |
| 2026-09-16 | €3.11 | -4.31% | €3.20 | €3.20 | €3.04 | 80.27K |
| 2026-09-15 | €3.25 | +3.01% | €3.18 | €3.29 | €3.08 | 54.53K |
| 2026-09-14 | €3.15 | -2.92% | €3.28 | €3.28 | €3.11 | 65.87K |
| 2026-09-11 | €3.25 | +2.20% | €3.32 | €3.34 | €3.19 | 60.66K |
| 2026-09-10 | €3.18 | -4.65% | €3.30 | €3.30 | €3.17 | 47.53K |
| 2026-09-09 | €3.34 | -0.15% | €3.34 | €3.39 | €3.27 | 38.71K |
| 2026-09-08 | €3.34 | -4.43% | €3.35 | €3.35 | €3.21 | 79.63K |
| 2026-09-07 | €3.49 | -7.42% | €3.74 | €3.74 | €3.32 | 294.64K |
| 2026-09-04 | €3.78 | +2.03% | €3.72 | €3.79 | €3.72 | 21.62K |
| 2026-09-03 | €3.70 | -0.40% | €3.80 | €3.80 | €3.69 | 30.96K |
| 2026-09-02 | €3.71 | -0.27% | €3.72 | €3.79 | €3.71 | 12.06K |
| 2026-09-01 | €3.72 | -1.32% | €3.75 | €3.78 | €3.68 | 59.52K |
| 2026-08-31 | €3.78 | -3.21% | €3.89 | €3.90 | €3.75 | 97.81K |
| 2026-08-28 | €3.90 | -2.26% | €4.14 | €4.14 | €3.90 | 30.53K |
| 2026-08-27 | €3.99 | -0.25% | €3.97 | €4.13 | €3.97 | 20.93K |
| 2026-08-26 | €4.00 | -2.68% | €4.13 | €4.13 | €4.00 | 17.36K |
| 2026-08-25 | €4.11 | -0.36% | €4.13 | €4.14 | €4.04 | 48.27K |
| 2026-08-24 | €4.13 | +7.00% | €3.90 | €4.14 | €3.86 | 122.77K |
| 2026-08-21 | €3.86 | +3.63% | €3.75 | €3.91 | €3.70 | 77.24K |
| 2026-08-20 | €3.72 | -2.11% | €3.76 | €3.76 | €3.65 | 93.35K |
| 2026-08-19 | €3.80 | -1.68% | €3.81 | €3.81 | €3.73 | 38.31K |
| 2026-08-18 | €3.87 | -3.50% | €4.00 | €4.00 | €3.80 | 59.66K |
| 2026-08-17 | €4.01 | +0.38% | €3.99 | €4.05 | €3.94 | 40.55K |
| 2026-08-14 | €3.99 | +3.23% | €3.87 | €4.00 | €3.82 | 73.39K |
| 2026-08-13 | €3.87 | +4.88% | €3.71 | €3.94 | €3.54 | 181.04K |
| 2026-08-12 | €3.68 | -11.20% | €3.76 | €3.80 | €3.53 | 380.56K |
| 2026-08-11 | €4.15 | +1.47% | €4.09 | €4.15 | €4.01 | 47.35K |
| 2026-08-10 | €4.09 | -0.97% | €4.14 | €4.16 | €4.05 | 65.36K |
| 2026-08-07 | €4.13 | +0.85% | €4.14 | €4.17 | €4.03 | 31.07K |
| 2026-08-06 | €4.09 | +1.11% | €4.00 | €4.14 | €4.00 | 46.35K |
| 2026-08-05 | €4.05 | +4.11% | €3.90 | €4.06 | €3.88 | 63.72K |
| 2026-08-04 | €3.89 | 0.00% | €3.82 | €3.89 | €3.78 | 26.87K |
| 2026-08-03 | €3.89 | +3.73% | €3.73 | €3.89 | €3.72 | 71.46K |
| 2026-07-31 | €3.75 | -0.27% | €3.71 | €3.77 | €3.69 | 68.08K |
| 2026-07-30 | €3.76 | +4.59% | €3.67 | €3.76 | €3.63 | 71.47K |
| 2026-07-29 | €3.60 | -1.10% | €3.60 | €3.60 | €3.45 | 58.02K |
| 2026-07-28 | €3.63 | -3.20% | €3.75 | €3.83 | €3.54 | 84.70K |
| 2026-07-27 | €3.76 | 0.00% | €3.76 | €3.81 | €3.70 | 38.38K |
| 2026-07-24 | €3.76 | -0.66% | €3.72 | €3.76 | €3.66 | 38.97K |
| 2026-07-23 | €3.78 | -0.26% | €3.83 | €3.83 | €3.73 | 12.51K |
| 2026-07-22 | €3.79 | +0.53% | €3.77 | €3.79 | €3.65 | 40.99K |
| 2026-07-21 | €3.77 | -0.79% | €3.85 | €3.85 | €3.67 | 31.28K |
| 2026-07-20 | €3.80 | -0.13% | €3.90 | €3.90 | €3.67 | 78.75K |
| 2026-07-17 | €3.81 | +0.53% | €3.79 | €3.86 | €3.67 | 21.36K |
| 2026-07-16 | €3.79 | -0.92% | €3.76 | €3.79 | €3.67 | 24.66K |
| 2026-07-15 | €3.82 | +8.52% | €3.56 | €3.85 | €3.56 | 132.62K |
| 2026-07-14 | €3.52 | +1.29% | €3.55 | €3.55 | €3.38 | 33.13K |
| 2026-07-13 | €3.47 | -0.29% | €3.50 | €3.51 | €3.40 | 16.94K |
| 2026-07-10 | €3.48 | +0.14% | €3.48 | €3.56 | €3.40 | 22.70K |
| 2026-07-09 | €3.48 | +3.11% | €3.39 | €3.55 | €3.33 | 48.06K |
| 2026-07-08 | €3.38 | -7.53% | €3.59 | €3.60 | €3.37 | 131.76K |
| 2026-07-07 | €3.65 | -2.01% | €3.72 | €3.80 | €3.59 | 59.35K |
| 2026-07-06 | €3.72 | -1.06% | €3.77 | €3.80 | €3.72 | 12.20K |
| 2026-07-03 | €3.77 | +0.40% | €3.77 | €3.77 | €3.70 | 5.55K |
| 2026-07-02 | €3.75 | +1.49% | €3.70 | €3.75 | €3.60 | 10.32K |
| 2026-07-01 | €3.69 | +1.65% | €3.65 | €3.77 | €3.57 | 30.79K |
| 2026-06-30 | €3.63 | -3.07% | €3.75 | €3.75 | €3.60 | 40.24K |
| 2026-06-29 | €3.75 | 0.00% | €3.73 | €3.78 | €3.59 | 23.48K |
| 2026-06-26 | €3.75 | +1.21% | €3.65 | €3.76 | €3.55 | 46.29K |
| 2026-06-25 | €3.70 | -1.72% | €3.65 | €3.82 | €3.65 | 8.51K |
| 2026-06-24 | €3.77 | +1.62% | €3.80 | €3.80 | €3.67 | 41.66K |
| 2026-06-23 | €3.71 | -4.63% | €3.80 | €3.80 | €3.65 | 75.79K |
| 2026-06-22 | €3.89 | +2.37% | €3.79 | €3.89 | €3.77 | 55.39K |
| 2026-06-19 | €3.80 | +2.29% | €3.90 | €3.96 | €3.67 | 111.55K |
| 2026-06-18 | €3.71 | -4.87% | €3.90 | €3.91 | €3.65 | 176.84K |
| 2026-06-17 | €3.90 | -1.14% | €3.94 | €3.95 | €3.87 | 30.94K |
| 2026-06-16 | €3.95 | -1.62% | €3.99 | €4.00 | €3.93 | 69.46K |
| 2026-06-15 | €4.01 | -0.86% | €4.05 | €4.14 | €3.95 | 100.41K |
| 2026-06-12 | €4.05 | +0.75% | €4.05 | €4.05 | €3.97 | 49.99K |
| 2026-06-11 | €4.02 | -1.95% | €4.09 | €4.09 | €3.94 | 107.10K |
| 2026-06-10 | €4.10 | -0.61% | €4.09 | €4.10 | €3.96 | 119.48K |
| 2026-06-09 | €4.13 | -1.67% | €4.19 | €4.19 | €4.06 | 83.36K |
| 2026-06-08 | €4.20 | -4.11% | €4.34 | €4.34 | €4.14 | 140.34K |
| 2026-06-05 | €4.38 | +2.58% | €4.26 | €4.38 | €4.20 | 58.70K |
| 2026-06-04 | €4.26 | -2.40% | €4.39 | €4.39 | €4.25 | 60.96K |
| 2026-06-03 | €4.37 | -2.89% | €4.45 | €4.45 | €4.28 | 55.63K |
| 2026-06-02 | €4.50 | -2.17% | €4.58 | €4.59 | €4.42 | 139.97K |
| 2026-06-01 | €4.60 | -2.95% | €4.76 | €4.84 | €4.50 | 148.33K |
| 2026-05-29 | €4.74 | +0.42% | €4.73 | €4.85 | €4.68 | 102.49K |
| 2026-05-28 | €4.72 | +0.21% | €4.58 | €4.75 | €4.58 | 28.05K |