Envipco Holding N.V. ENVI
EURONEXT · Hollanda · Üretici İmalatı
€3,55-0,11 (-%3,01)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,55 | -%3,01 | €3,68 | €3,68 | €3,52 | 101,85K |
| 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 |