Envipco Holding N.V. (AMS:ENVI)
Netherlands · Delayed Price · Currency is EUR 4.670
-0.020 (-0.43%)
Nov 24, 2025, 5:35 PM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | - | 1.07% | 5,128 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.63 | 4.69 | 4.69 | -4.67% | 45,611 |
| Nov 20, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 4.24% | 32,496 |
| Nov 19, 2025 | 4.93 | 5.00 | 4.65 | 4.72 | 4.72 | -1.46% | 58,217 |
| Nov 18, 2025 | 4.79 | 4.86 | 4.74 | 4.79 | 4.79 | 0.42% | 28,053 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -2.65% | 32,663 |
| Nov 14, 2025 | 4.70 | 5.02 | 4.70 | 4.90 | 4.90 | 3.81% | 49,670 |
| Nov 13, 2025 | 4.50 | 4.86 | 4.50 | 4.72 | 4.72 | 2.61% | 103,861 |
| Nov 12, 2025 | 4.55 | 4.90 | 4.40 | 4.60 | 4.60 | -4.17% | 114,273 |
| Nov 11, 2025 | 4.95 | 4.96 | 4.77 | 4.80 | 4.80 | -3.03% | 141,972 |
| Nov 10, 2025 | 4.90 | 5.04 | 4.88 | 4.95 | 4.95 | 2.48% | 23,443 |
| Nov 7, 2025 | 4.90 | 4.99 | 4.71 | 4.83 | 4.83 | - | 48,767 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -3.78% | 25,160 |
| Nov 5, 2025 | 5.04 | 5.04 | 4.91 | 5.02 | 5.02 | 0.40% | 12,175 |
| Nov 4, 2025 | 5.22 | 5.22 | 4.87 | 5.00 | 5.00 | -3.47% | 56,094 |
| Nov 3, 2025 | 5.30 | 5.36 | 5.16 | 5.18 | 5.18 | -1.52% | 20,450 |
| Oct 31, 2025 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | 1.54% | 7,486 |
| Oct 30, 2025 | 5.32 | 5.32 | 5.14 | 5.18 | 5.18 | -1.89% | 27,178 |
| Oct 29, 2025 | 5.32 | 5.38 | 5.20 | 5.28 | 5.28 | 2.72% | 33,399 |
| Oct 28, 2025 | 5.34 | 5.42 | 5.12 | 5.14 | 5.14 | -4.46% | 33,258 |
| Oct 27, 2025 | 5.08 | 5.54 | 5.08 | 5.38 | 5.38 | 5.91% | 111,198 |
| Oct 24, 2025 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -1.93% | 33,695 |
| Oct 23, 2025 | 4.98 | 5.20 | 4.90 | 5.18 | 5.18 | 5.07% | 36,316 |
| Oct 22, 2025 | 4.96 | 5.02 | 4.90 | 4.93 | 4.93 | -2.95% | 53,489 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.96 | 5.08 | 5.08 | -1.93% | 32,166 |
| Oct 20, 2025 | 5.16 | 5.32 | 5.14 | 5.18 | 5.18 | 1.17% | 44,037 |
| Oct 17, 2025 | 5.08 | 5.18 | 4.87 | 5.12 | 5.12 | -1.92% | 125,044 |
| Oct 16, 2025 | 5.34 | 5.44 | 5.08 | 5.22 | 5.22 | -2.25% | 103,893 |
| Oct 15, 2025 | 5.84 | 5.84 | 5.26 | 5.34 | 5.34 | -7.93% | 219,687 |
| Oct 14, 2025 | 5.90 | 5.92 | 5.72 | 5.80 | 5.80 | -3.33% | 45,590 |
| Oct 13, 2025 | 6.16 | 6.16 | 5.86 | 6.00 | 6.00 | -4.46% | 79,702 |
| Oct 10, 2025 | 6.40 | 6.46 | 6.28 | 6.28 | 6.28 | -2.18% | 29,730 |
| Oct 9, 2025 | 6.66 | 6.70 | 6.42 | 6.42 | 6.42 | -1.53% | 25,236 |
| Oct 8, 2025 | 6.50 | 6.56 | 6.46 | 6.52 | 6.52 | 0.31% | 16,024 |
| Oct 7, 2025 | 6.58 | 6.66 | 6.50 | 6.50 | 6.50 | -0.61% | 11,908 |
| Oct 6, 2025 | 6.58 | 6.80 | 6.54 | 6.54 | 6.54 | - | 46,827 |
| Oct 3, 2025 | 6.56 | 6.66 | 6.46 | 6.54 | 6.54 | 0.93% | 26,441 |
| Oct 2, 2025 | 6.44 | 6.56 | 6.40 | 6.48 | 6.48 | 2.21% | 20,655 |
| Oct 1, 2025 | 6.28 | 6.48 | 6.28 | 6.34 | 6.34 | 0.96% | 26,268 |
| Sep 30, 2025 | 6.30 | 6.48 | 6.24 | 6.28 | 6.28 | -0.63% | 42,301 |
| Sep 29, 2025 | 6.58 | 6.58 | 6.24 | 6.32 | 6.32 | -3.66% | 29,529 |
| Sep 26, 2025 | 6.58 | 6.58 | 6.40 | 6.56 | 6.56 | 2.50% | 19,914 |
| Sep 25, 2025 | 6.84 | 6.84 | 6.40 | 6.40 | 6.40 | -4.19% | 33,969 |
| Sep 24, 2025 | 6.70 | 6.78 | 6.52 | 6.68 | 6.68 | -1.18% | 64,116 |
| Sep 23, 2025 | 6.76 | 6.90 | 6.76 | 6.76 | 6.76 | - | 33,497 |
| Sep 22, 2025 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | -2.31% | 17,301 |
| Sep 19, 2025 | 7.14 | 7.16 | 6.90 | 6.92 | 6.92 | -3.08% | 36,058 |
| Sep 18, 2025 | 7.34 | 7.34 | 7.00 | 7.14 | 7.14 | 2.00% | 32,243 |
| Sep 17, 2025 | 6.80 | 7.26 | 6.64 | 7.00 | 7.00 | 2.94% | 72,258 |
| Sep 16, 2025 | 7.22 | 7.22 | 6.80 | 6.80 | 6.80 | -4.23% | 30,274 |