Envipco Holding N.V. (AMS:ENVI)
Netherlands · Delayed Price · Currency is EUR 4.110
-0.015 (-0.36%)
Aug 25, 2026, 5:35 PM CET
Envipco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.13 | 4.14 | 4.04 | 4.11 | 4.11 | -0.36% | 48,270 |
| Aug 24, 2026 | 3.90 | 4.14 | 3.86 | 4.13 | 4.13 | 7.00% | 122,767 |
| Aug 21, 2026 | 3.75 | 3.91 | 3.70 | 3.86 | 3.86 | 3.63% | 77,242 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.65 | 3.72 | 3.72 | -2.11% | 93,346 |
| Aug 19, 2026 | 3.81 | 3.81 | 3.73 | 3.80 | 3.80 | -1.68% | 38,305 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.80 | 3.87 | 3.87 | -3.50% | 59,656 |
| Aug 17, 2026 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 0.38% | 40,549 |
| Aug 14, 2026 | 3.87 | 4.00 | 3.82 | 3.99 | 3.99 | 3.23% | 73,392 |
| Aug 13, 2026 | 3.71 | 3.95 | 3.54 | 3.87 | 3.87 | 4.88% | 181,038 |
| Aug 12, 2026 | 3.76 | 3.80 | 3.53 | 3.69 | 3.69 | -11.20% | 380,562 |
| Aug 11, 2026 | 4.09 | 4.15 | 4.01 | 4.15 | 4.15 | 1.47% | 47,353 |
| Aug 10, 2026 | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | -0.97% | 65,364 |
| Aug 7, 2026 | 4.14 | 4.17 | 4.03 | 4.13 | 4.13 | 0.85% | 31,065 |
| Aug 6, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 1.11% | 46,353 |
| Aug 5, 2026 | 3.90 | 4.06 | 3.88 | 4.05 | 4.05 | 4.11% | 63,720 |
| Aug 4, 2026 | 3.82 | 3.89 | 3.78 | 3.89 | 3.89 | - | 26,873 |
| Aug 3, 2026 | 3.74 | 3.89 | 3.72 | 3.89 | 3.89 | 3.73% | 71,457 |
| Jul 31, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | -0.27% | 68,079 |
| Jul 30, 2026 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 4.59% | 71,467 |
| Jul 29, 2026 | 3.60 | 3.60 | 3.45 | 3.60 | 3.60 | -1.10% | 58,017 |
| Jul 28, 2026 | 3.75 | 3.83 | 3.54 | 3.64 | 3.64 | -3.20% | 84,697 |
| Jul 27, 2026 | 3.76 | 3.81 | 3.70 | 3.76 | 3.76 | - | 38,375 |
| Jul 24, 2026 | 3.73 | 3.76 | 3.66 | 3.76 | 3.76 | -0.66% | 38,974 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | -0.26% | 12,507 |
| Jul 22, 2026 | 3.77 | 3.79 | 3.65 | 3.79 | 3.79 | 0.53% | 40,987 |
| Jul 21, 2026 | 3.85 | 3.85 | 3.67 | 3.77 | 3.77 | -0.79% | 31,281 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.67 | 3.80 | 3.80 | -0.13% | 78,754 |
| Jul 17, 2026 | 3.79 | 3.86 | 3.67 | 3.81 | 3.81 | 0.53% | 21,357 |
| Jul 16, 2026 | 3.76 | 3.79 | 3.67 | 3.79 | 3.79 | -0.92% | 24,660 |
| Jul 15, 2026 | 3.56 | 3.85 | 3.56 | 3.82 | 3.82 | 8.52% | 132,621 |
| Jul 14, 2026 | 3.55 | 3.55 | 3.39 | 3.52 | 3.52 | 1.29% | 33,128 |
| Jul 13, 2026 | 3.50 | 3.51 | 3.40 | 3.48 | 3.48 | -0.29% | 16,940 |
| Jul 10, 2026 | 3.49 | 3.56 | 3.40 | 3.49 | 3.49 | 0.14% | 22,699 |
| Jul 9, 2026 | 3.39 | 3.55 | 3.33 | 3.48 | 3.48 | 3.11% | 48,058 |
| Jul 8, 2026 | 3.59 | 3.60 | 3.37 | 3.38 | 3.38 | -7.53% | 131,761 |
| Jul 7, 2026 | 3.73 | 3.80 | 3.59 | 3.65 | 3.65 | -2.01% | 59,346 |
| Jul 6, 2026 | 3.77 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | 12,196 |
| Jul 3, 2026 | 3.77 | 3.77 | 3.71 | 3.77 | 3.77 | 0.40% | 5,552 |
| Jul 2, 2026 | 3.70 | 3.75 | 3.60 | 3.75 | 3.75 | 1.49% | 10,320 |
| Jul 1, 2026 | 3.65 | 3.77 | 3.57 | 3.70 | 3.70 | 1.65% | 30,789 |
| Jun 30, 2026 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -3.07% | 40,244 |
| Jun 29, 2026 | 3.73 | 3.78 | 3.59 | 3.75 | 3.75 | - | 23,484 |
| Jun 26, 2026 | 3.65 | 3.76 | 3.55 | 3.75 | 3.75 | 1.21% | 46,292 |
| Jun 25, 2026 | 3.65 | 3.82 | 3.65 | 3.71 | 3.71 | -1.72% | 8,505 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.67 | 3.77 | 3.77 | 1.62% | 41,657 |
| Jun 23, 2026 | 3.80 | 3.80 | 3.65 | 3.71 | 3.71 | -4.63% | 75,792 |
| Jun 22, 2026 | 3.79 | 3.90 | 3.77 | 3.89 | 3.89 | 2.37% | 55,386 |
| Jun 19, 2026 | 3.90 | 3.97 | 3.68 | 3.80 | 3.80 | 2.29% | 111,552 |
| Jun 18, 2026 | 3.91 | 3.91 | 3.65 | 3.72 | 3.72 | -4.87% | 176,836 |
| Jun 17, 2026 | 3.94 | 3.95 | 3.87 | 3.91 | 3.91 | -1.14% | 30,944 |