Envipco Holding N.V. (AMS:ENVI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
6.36
-0.20 (-3.05%)
Sep 29, 2025, 12:43 PM CET

Envipco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.586.586.406.566.562.50%19,914
Sep 25, 20256.846.846.406.406.40-4.19%33,969
Sep 24, 20256.706.786.526.686.68-1.18%64,116
Sep 23, 20256.766.906.766.766.76-33,497
Sep 22, 20256.926.946.766.766.76-2.31%17,301
Sep 19, 20257.147.166.906.926.92-3.08%36,058
Sep 18, 20257.347.347.007.147.142.00%32,243
Sep 17, 20256.807.266.647.007.002.94%72,258
Sep 16, 20257.227.226.806.806.80-4.23%30,274
Sep 15, 20256.987.266.987.107.101.72%21,800
Sep 12, 20257.107.226.986.986.98-1.69%27,859
Sep 11, 20257.267.327.107.107.10-1.39%24,628
Sep 10, 20257.487.527.187.207.20-2.96%91,831
Sep 9, 20257.688.167.407.427.42-1.33%133,806
Sep 8, 20257.607.727.507.527.52-0.27%40,296
Sep 5, 20257.507.747.407.547.541.89%25,166
Sep 4, 20257.647.647.327.407.40-5.37%35,269
Sep 3, 20257.707.927.567.827.822.36%54,769
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