Envipco Holding N.V. (AMS:ENVI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
7.62
-0.02 (-0.26%)
Sep 3, 2025, 4:40 PM CET

Envipco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20258.108.167.507.647.64-6.37%88,729
Sep 1, 20257.608.167.588.168.168.51%103,461
Aug 29, 20257.347.527.347.527.522.73%13,698
Aug 28, 20257.487.507.327.327.32-1.35%10,151
Aug 27, 20257.467.547.407.427.42-1.85%17,005
Aug 26, 20257.507.747.507.567.560.27%22,004
Aug 25, 20257.427.607.407.547.540.80%22,776
Aug 22, 20257.347.587.327.487.482.19%19,820
Aug 21, 20257.207.387.207.327.321.67%4,080
Aug 20, 20257.307.347.207.207.20-0.83%12,627
Aug 19, 20257.507.627.207.267.26-0.27%28,666
Aug 18, 20257.407.487.267.287.281.11%23,604
Aug 15, 20257.407.407.207.207.200.28%7,126
Aug 14, 20257.407.507.087.187.180.28%20,447
Aug 13, 20256.707.346.687.167.16-0.28%68,544
Aug 12, 20257.407.427.187.187.18-2.18%19,895
Aug 11, 20257.707.707.267.347.34-4.43%30,479
Aug 8, 20257.507.747.507.687.681.32%12,907
Aug 7, 20257.207.607.207.587.585.28%39,987
Aug 6, 20257.207.407.127.207.200.56%51,517
Aug 5, 20257.007.266.987.167.16-0.56%40,343
Aug 4, 20257.207.307.107.207.201.41%20,659
Aug 1, 20257.347.346.967.107.10-1.66%14,684
Jul 31, 20257.347.427.207.227.220.28%18,140
Jul 30, 20257.247.267.107.207.201.41%13,912
Jul 29, 20257.287.287.087.107.10-1.39%7,072
Jul 28, 20257.367.367.207.207.20-0.83%9,054
Jul 25, 20257.327.367.247.267.26-0.82%6,060
Jul 24, 20257.127.387.127.327.322.81%27,072
Jul 23, 20257.287.327.127.127.12-2.73%7,716
Jul 22, 20257.347.467.207.327.32-0.27%22,037
Jul 21, 20257.687.687.347.347.34-2.65%40,795
Jul 18, 20257.667.707.507.547.54-0.53%36,002
Jul 17, 20257.607.707.567.587.580.26%7,004
Jul 16, 20257.607.707.547.567.56-1.05%32,747
Jul 15, 20257.647.787.547.647.640.26%20,745
Jul 14, 20257.727.727.547.627.620.53%41,125
Jul 11, 20257.607.627.407.587.580.53%39,705
Jul 10, 20257.527.807.507.547.542.72%112,529
Jul 9, 20257.167.507.167.347.341.10%47,207
Jul 8, 20257.367.507.167.267.26-1.89%63,871
Jul 7, 20257.367.507.347.407.402.49%19,840
Jul 4, 20256.967.606.967.227.223.44%115,506
Jul 3, 20257.147.146.866.986.98-1.69%35,528
Jul 2, 20257.227.367.087.107.10-1.39%6,862
Jul 1, 20257.647.687.167.207.20-5.26%52,424
Jun 30, 20257.267.647.267.607.604.68%30,979
Jun 27, 20257.447.487.167.267.26-1.09%29,436
Jun 26, 20257.087.467.087.347.343.97%58,192
Jun 25, 20257.007.166.987.067.060.86%18,801