Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela flag Venezuela · Delayed Price · Currency is VES
238.99
-10.01 (-4.02%)
At close: Oct 23, 2025

Envases Venezolanos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025250.00250.00230.00239.99239.994.34%2,236
Oct 24, 2025240.00240.00214.00230.00230.00-3.76%12,062
Oct 23, 2025260.00260.00208.51238.99238.99-4.02%269
Oct 22, 2025259.99259.99248.00249.00249.00-4.23%419
Oct 21, 2025249.00274.00249.00260.00260.006.12%1,314
Oct 17, 2025220.00249.00219.99245.00245.0013.43%4,650
Oct 16, 2025220.00220.00204.00216.00216.009.67%822
Oct 15, 2025190.00218.00190.00196.95196.951.05%4,846
Oct 14, 2025195.00195.00194.90194.90194.90-0.05%384
Oct 13, 2025176.75195.00176.75195.00195.0010.80%2,472
Oct 10, 2025170.00176.75170.00176.00176.003.53%2,275
Oct 9, 2025166.55175.00166.55170.00170.003.09%647
Oct 8, 2025164.90166.55162.00164.90164.901.79%1,543
Oct 7, 2025159.90164.90152.00162.00162.001.57%2,992
Oct 6, 2025155.00159.80155.00159.50159.502.90%920
Oct 3, 2025155.00155.00154.50155.00155.000.03%945
Oct 2, 2025139.00155.00139.00154.95154.950.03%191
Oct 1, 2025150.00155.00145.00154.90154.9011.44%5,528
Sep 30, 2025139.00145.00139.00139.00139.001.46%5,033
Sep 29, 2025139.00139.00130.00137.00137.00-1.44%2,193
Sep 26, 2025139.00139.00138.00139.00139.00-1.42%8,491
Sep 25, 2025143.00143.00132.00141.00141.0010.16%439
Sep 24, 2025120.00128.00119.99128.00128.0019.63%743
Sep 23, 2025107.00107.00100.50107.00107.001.90%1,000
Sep 22, 2025100.00105.0098.50105.00105.005.00%3,645
Sep 19, 202596.00100.0096.00100.00100.00-3,925
Sep 18, 2025100.00102.5095.00100.00100.00-758
Sep 17, 2025105.00105.0095.00100.00100.00-619
Sep 16, 2025110.00110.0095.00100.00100.00-4.74%459
Sep 12, 2025105.00105.00104.98104.98104.98-4.56%9,727
Sep 11, 2025113.00113.00109.99110.00110.00-5,020
Sep 10, 2025118.00118.00110.00110.00110.00-6.78%934
Sep 9, 2025123.00123.00105.00118.00118.00-5.60%3,269
Sep 8, 2025130.00130.00110.00125.00125.001.63%214
Sep 5, 2025124.99124.99123.00123.00123.00-1.60%271
Sep 4, 2025110.00125.00107.00125.00125.0019.05%2,976
Sep 3, 2025105.00105.00104.99105.00105.00-1,610
Sep 2, 202595.00105.0093.00105.00105.009.50%6,893
Sep 1, 202599.8099.8095.8995.8995.89-3.11%693
Aug 29, 202597.50102.0097.5098.9798.979.97%1,035
Aug 28, 202590.00102.0087.0090.0090.00-8,407
Aug 27, 202587.0090.0087.0090.0090.005.88%5,835
Aug 26, 202589.5089.5078.0085.0085.00-2.30%1,090
Aug 25, 202587.0089.5087.0087.0087.00-1,112
Aug 22, 202578.0087.0078.0087.0087.0011.54%2,591
Aug 21, 202577.9978.0077.9978.0078.000.01%2,386
Aug 20, 202577.0077.9977.0077.9977.991.29%6,837
Aug 19, 202574.5078.0074.5077.0077.003.36%3,204
Aug 15, 202574.4974.5074.4974.5074.500.01%2,502
Aug 14, 202574.5074.5074.4974.4974.49-0.01%466