Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela · Delayed Price · Currency is VES 219.99
-3.01 (-1.35%)
At close: Dec 5, 2025
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.00 | 223.00 | 210.00 | 219.99 | 219.99 | -1.35% | 522 |
| Dec 4, 2025 | 223.00 | 223.00 | 215.00 | 223.00 | 223.00 | - | 446 |
| Dec 3, 2025 | 225.00 | 225.00 | 191.00 | 223.00 | 223.00 | -0.89% | 202 |
| Dec 2, 2025 | 268.32 | 268.32 | 190.00 | 225.00 | 225.00 | - | 32 |
| Dec 1, 2025 | 216.99 | 225.00 | 190.00 | 225.00 | 225.00 | 3.69% | 199 |
| Nov 28, 2025 | 219.99 | 219.99 | 202.00 | 216.99 | 216.99 | -1.37% | 615 |
| Nov 27, 2025 | 221.99 | 221.99 | 220.00 | 220.00 | 220.00 | -0.90% | 973 |
| Nov 26, 2025 | 221.99 | 221.99 | 220.00 | 221.99 | 221.99 | - | 5,145 |
| Nov 25, 2025 | 222.00 | 222.00 | 205.00 | 221.99 | 221.99 | -0.68% | 417 |
| Nov 21, 2025 | 223.50 | 225.00 | 205.03 | 223.50 | 223.50 | -0.66% | 23,405 |
| Nov 20, 2025 | 230.00 | 230.00 | 224.99 | 224.99 | 224.99 | -3.44% | 83 |
| Nov 19, 2025 | 234.99 | 234.99 | 200.03 | 233.00 | 233.00 | 1.75% | 2,235 |
| Nov 18, 2025 | 230.00 | 235.00 | 210.00 | 229.00 | 229.00 | -4.56% | 235 |
| Nov 17, 2025 | 235.00 | 235.00 | 230.00 | 239.95 | 239.95 | - | 128 |
| Nov 14, 2025 | 239.95 | 239.95 | 239.00 | 239.95 | 239.95 | 0.19% | 327 |
| Nov 13, 2025 | 238.00 | 239.50 | 210.00 | 239.50 | 239.50 | 4.13% | 154 |
| Nov 12, 2025 | 233.99 | 238.00 | 205.00 | 230.00 | 230.00 | 4.55% | 855 |
| Nov 11, 2025 | 233.99 | 233.99 | 200.00 | 220.00 | 220.00 | -5.58% | 199 |
| Nov 10, 2025 | 210.00 | 234.99 | 210.00 | 233.00 | 233.00 | -0.43% | 304 |
| Nov 7, 2025 | 235.99 | 235.99 | 200.04 | 234.00 | 234.00 | -0.85% | 292 |
| Nov 6, 2025 | 238.98 | 238.98 | 236.00 | 236.00 | 236.00 | -1.25% | 680 |
| Nov 5, 2025 | 240.00 | 240.00 | 238.99 | 238.99 | 238.99 | 0.84% | 340 |
| Nov 4, 2025 | 245.00 | 245.00 | 214.00 | 237.00 | 237.00 | -5.20% | 20,648 |
| Nov 3, 2025 | 268.32 | 268.32 | 249.99 | 250.00 | 250.00 | 4.17% | 335 |
| Oct 31, 2025 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | -2.04% | 5,839 |
| Oct 30, 2025 | 245.00 | 245.00 | 220.01 | 245.00 | 245.00 | - | 1,171 |
| Oct 29, 2025 | 245.00 | 245.00 | 214.00 | 245.00 | 244.70 | - | 1,723 |
| Oct 28, 2025 | 245.00 | 245.00 | 215.00 | 245.00 | 244.70 | 2.09% | 162 |
| Oct 27, 2025 | 250.00 | 250.00 | 230.00 | 239.99 | 239.70 | 4.34% | 2,236 |
| Oct 24, 2025 | 240.00 | 240.00 | 214.00 | 230.00 | 229.72 | -3.76% | 12,062 |
| Oct 23, 2025 | 260.00 | 260.00 | 208.51 | 238.99 | 238.70 | -4.02% | 269 |
| Oct 22, 2025 | 259.99 | 259.99 | 248.00 | 249.00 | 248.70 | -4.23% | 419 |
| Oct 21, 2025 | 249.00 | 274.00 | 249.00 | 260.00 | 259.68 | 6.12% | 1,314 |
| Oct 17, 2025 | 220.00 | 249.00 | 219.99 | 245.00 | 244.70 | 13.43% | 4,650 |
| Oct 16, 2025 | 220.00 | 220.00 | 204.00 | 216.00 | 215.74 | 9.67% | 822 |
| Oct 15, 2025 | 190.00 | 218.00 | 190.00 | 196.95 | 196.71 | 1.05% | 4,846 |
| Oct 14, 2025 | 195.00 | 195.00 | 194.90 | 194.90 | 194.66 | -0.05% | 384 |
| Oct 13, 2025 | 176.75 | 195.00 | 176.75 | 195.00 | 194.76 | 10.80% | 2,472 |
| Oct 10, 2025 | 170.00 | 176.75 | 170.00 | 176.00 | 175.78 | 3.53% | 2,275 |
| Oct 9, 2025 | 166.55 | 175.00 | 166.55 | 170.00 | 169.79 | 3.09% | 647 |
| Oct 8, 2025 | 164.90 | 166.55 | 162.00 | 164.90 | 164.70 | 1.79% | 1,543 |
| Oct 7, 2025 | 159.90 | 164.90 | 152.00 | 162.00 | 161.80 | 1.57% | 2,992 |
| Oct 6, 2025 | 155.00 | 159.80 | 155.00 | 159.50 | 159.30 | 2.90% | 920 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 154.81 | 0.03% | 945 |
| Oct 2, 2025 | 139.00 | 155.00 | 139.00 | 154.95 | 154.76 | 0.03% | 191 |
| Oct 1, 2025 | 150.00 | 155.00 | 145.00 | 154.90 | 154.71 | 11.44% | 5,528 |
| Sep 30, 2025 | 139.00 | 145.00 | 139.00 | 139.00 | 138.83 | 1.46% | 5,033 |
| Sep 29, 2025 | 139.00 | 139.00 | 130.00 | 137.00 | 136.83 | -1.44% | 2,193 |
| Sep 26, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 138.83 | -1.42% | 8,491 |
| Sep 25, 2025 | 143.00 | 143.00 | 132.00 | 141.00 | 140.83 | 10.16% | 439 |