Envipco Holding N.V. (AMS:ENVI)
Netherlands · Delayed Price · Currency is EUR 4.740
+0.020 (0.42%)
May 29, 2026, 5:35 PM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.73 | 4.85 | 4.69 | 4.74 | 4.74 | 0.42% | 102,491 |
| May 28, 2026 | 4.58 | 4.75 | 4.58 | 4.72 | 4.72 | 0.21% | 28,053 |
| May 27, 2026 | 4.52 | 4.75 | 4.52 | 4.71 | 4.71 | 3.97% | 103,732 |
| May 26, 2026 | 4.63 | 4.63 | 4.50 | 4.53 | 4.53 | -3.21% | 106,211 |
| May 25, 2026 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | 2.41% | 15,974 |
| May 22, 2026 | 4.63 | 4.70 | 4.47 | 4.57 | 4.57 | -1.40% | 45,591 |
| May 21, 2026 | 4.60 | 4.71 | 4.50 | 4.64 | 4.64 | 1.42% | 65,035 |
| May 20, 2026 | 4.43 | 4.58 | 4.37 | 4.57 | 4.57 | -2.56% | 224,214 |
| May 19, 2026 | 4.74 | 4.74 | 4.59 | 4.69 | 4.69 | 0.86% | 34,356 |
| May 18, 2026 | 4.74 | 4.76 | 4.60 | 4.65 | 4.65 | 0.22% | 70,384 |
| May 15, 2026 | 4.67 | 4.67 | 4.56 | 4.64 | 4.64 | -2.32% | 55,006 |
| May 14, 2026 | 4.69 | 4.76 | 4.62 | 4.75 | 4.75 | 2.93% | 37,912 |
| May 13, 2026 | 4.65 | 4.67 | 4.57 | 4.62 | 4.62 | -0.75% | 41,094 |
| May 12, 2026 | 4.74 | 4.79 | 4.65 | 4.65 | 4.65 | -2.00% | 22,582 |
| May 11, 2026 | 4.92 | 4.92 | 4.67 | 4.75 | 4.75 | -3.16% | 66,748 |
| May 8, 2026 | 4.90 | 4.94 | 4.81 | 4.90 | 4.90 | 2.08% | 38,226 |
| May 7, 2026 | 4.71 | 4.92 | 4.71 | 4.80 | 4.80 | 5.26% | 104,170 |
| May 6, 2026 | 4.69 | 4.71 | 4.55 | 4.56 | 4.56 | -2.15% | 45,346 |
| May 5, 2026 | 4.73 | 4.79 | 4.64 | 4.66 | 4.66 | 0.22% | 18,668 |
| May 4, 2026 | 4.58 | 4.77 | 4.58 | 4.65 | 4.65 | 1.20% | 29,775 |
| Apr 30, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.43% | 25,789 |
| Apr 29, 2026 | 4.75 | 4.76 | 4.62 | 4.62 | 4.62 | -1.81% | 24,753 |
| Apr 28, 2026 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 0.75% | 10,945 |
| Apr 27, 2026 | 4.78 | 4.80 | 4.62 | 4.67 | 4.67 | -1.17% | 53,024 |
| Apr 24, 2026 | 5.15 | 5.15 | 4.63 | 4.72 | 4.72 | -4.07% | 107,020 |
| Apr 23, 2026 | 4.95 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 19,384 |
| Apr 22, 2026 | 4.98 | 5.03 | 4.95 | 4.96 | 4.96 | 0.20% | 14,011 |
| Apr 21, 2026 | 5.08 | 5.09 | 4.95 | 4.95 | 4.95 | -1.98% | 29,766 |
| Apr 20, 2026 | 5.17 | 5.19 | 5.03 | 5.05 | 5.05 | -1.37% | 17,384 |
| Apr 17, 2026 | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | 1.19% | 29,505 |
| Apr 16, 2026 | 5.10 | 5.18 | 5.03 | 5.06 | 5.06 | 0.20% | 15,904 |
| Apr 15, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -1.37% | 82,329 |
| Apr 14, 2026 | 5.16 | 5.23 | 5.10 | 5.12 | 5.12 | -0.58% | 40,989 |
| Apr 13, 2026 | 5.10 | 5.21 | 5.10 | 5.15 | 5.15 | -1.34% | 18,061 |
| Apr 10, 2026 | 5.26 | 5.35 | 5.21 | 5.22 | 5.22 | 0.58% | 115,043 |
| Apr 9, 2026 | 4.81 | 5.39 | 4.76 | 5.19 | 5.19 | 11.13% | 154,116 |
| Apr 8, 2026 | 4.65 | 4.80 | 4.50 | 4.67 | 4.67 | 5.06% | 107,033 |
| Apr 7, 2026 | 4.59 | 4.70 | 4.45 | 4.45 | 4.45 | -2.09% | 33,972 |
| Apr 2, 2026 | 4.61 | 4.61 | 4.50 | 4.54 | 4.54 | -1.94% | 6,644 |
| Apr 1, 2026 | 4.58 | 4.70 | 4.58 | 4.63 | 4.63 | 2.43% | 24,616 |
| Mar 31, 2026 | 4.64 | 4.64 | 4.40 | 4.52 | 4.52 | 0.89% | 36,914 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.40 | 4.48 | 4.48 | -3.24% | 51,771 |
| Mar 27, 2026 | 4.92 | 4.94 | 4.59 | 4.63 | 4.63 | -4.73% | 177,256 |
| Mar 26, 2026 | 4.81 | 4.93 | 4.73 | 4.86 | 4.86 | 2.32% | 69,986 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.69 | 4.75 | 4.75 | - | 31,251 |
| Mar 24, 2026 | 4.73 | 4.76 | 4.59 | 4.75 | 4.75 | 0.42% | 38,148 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.70 | 4.73 | 4.73 | -4.44% | 134,309 |
| Mar 20, 2026 | 5.22 | 5.22 | 4.95 | 4.95 | 4.95 | -2.56% | 63,217 |
| Mar 19, 2026 | 4.88 | 5.26 | 4.88 | 5.08 | 5.08 | 7.40% | 219,011 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.63% | 28,668 |