Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela · Delayed Price · Currency is VES 238.99
-10.01 (-4.02%)
At close: Oct 23, 2025
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 250.00 | 250.00 | 230.00 | 239.99 | 239.99 | 4.34% | 2,236 |
| Oct 24, 2025 | 240.00 | 240.00 | 214.00 | 230.00 | 230.00 | -3.76% | 12,062 |
| Oct 23, 2025 | 260.00 | 260.00 | 208.51 | 238.99 | 238.99 | -4.02% | 269 |
| Oct 22, 2025 | 259.99 | 259.99 | 248.00 | 249.00 | 249.00 | -4.23% | 419 |
| Oct 21, 2025 | 249.00 | 274.00 | 249.00 | 260.00 | 260.00 | 6.12% | 1,314 |
| Oct 17, 2025 | 220.00 | 249.00 | 219.99 | 245.00 | 245.00 | 13.43% | 4,650 |
| Oct 16, 2025 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | 9.67% | 822 |
| Oct 15, 2025 | 190.00 | 218.00 | 190.00 | 196.95 | 196.95 | 1.05% | 4,846 |
| Oct 14, 2025 | 195.00 | 195.00 | 194.90 | 194.90 | 194.90 | -0.05% | 384 |
| Oct 13, 2025 | 176.75 | 195.00 | 176.75 | 195.00 | 195.00 | 10.80% | 2,472 |
| Oct 10, 2025 | 170.00 | 176.75 | 170.00 | 176.00 | 176.00 | 3.53% | 2,275 |
| Oct 9, 2025 | 166.55 | 175.00 | 166.55 | 170.00 | 170.00 | 3.09% | 647 |
| Oct 8, 2025 | 164.90 | 166.55 | 162.00 | 164.90 | 164.90 | 1.79% | 1,543 |
| Oct 7, 2025 | 159.90 | 164.90 | 152.00 | 162.00 | 162.00 | 1.57% | 2,992 |
| Oct 6, 2025 | 155.00 | 159.80 | 155.00 | 159.50 | 159.50 | 2.90% | 920 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 0.03% | 945 |
| Oct 2, 2025 | 139.00 | 155.00 | 139.00 | 154.95 | 154.95 | 0.03% | 191 |
| Oct 1, 2025 | 150.00 | 155.00 | 145.00 | 154.90 | 154.90 | 11.44% | 5,528 |
| Sep 30, 2025 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | 1.46% | 5,033 |
| Sep 29, 2025 | 139.00 | 139.00 | 130.00 | 137.00 | 137.00 | -1.44% | 2,193 |
| Sep 26, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | -1.42% | 8,491 |
| Sep 25, 2025 | 143.00 | 143.00 | 132.00 | 141.00 | 141.00 | 10.16% | 439 |
| Sep 24, 2025 | 120.00 | 128.00 | 119.99 | 128.00 | 128.00 | 19.63% | 743 |
| Sep 23, 2025 | 107.00 | 107.00 | 100.50 | 107.00 | 107.00 | 1.90% | 1,000 |
| Sep 22, 2025 | 100.00 | 105.00 | 98.50 | 105.00 | 105.00 | 5.00% | 3,645 |
| Sep 19, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | - | 3,925 |
| Sep 18, 2025 | 100.00 | 102.50 | 95.00 | 100.00 | 100.00 | - | 758 |
| Sep 17, 2025 | 105.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 619 |
| Sep 16, 2025 | 110.00 | 110.00 | 95.00 | 100.00 | 100.00 | -4.74% | 459 |
| Sep 12, 2025 | 105.00 | 105.00 | 104.98 | 104.98 | 104.98 | -4.56% | 9,727 |
| Sep 11, 2025 | 113.00 | 113.00 | 109.99 | 110.00 | 110.00 | - | 5,020 |
| Sep 10, 2025 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -6.78% | 934 |
| Sep 9, 2025 | 123.00 | 123.00 | 105.00 | 118.00 | 118.00 | -5.60% | 3,269 |
| Sep 8, 2025 | 130.00 | 130.00 | 110.00 | 125.00 | 125.00 | 1.63% | 214 |
| Sep 5, 2025 | 124.99 | 124.99 | 123.00 | 123.00 | 123.00 | -1.60% | 271 |
| Sep 4, 2025 | 110.00 | 125.00 | 107.00 | 125.00 | 125.00 | 19.05% | 2,976 |
| Sep 3, 2025 | 105.00 | 105.00 | 104.99 | 105.00 | 105.00 | - | 1,610 |
| Sep 2, 2025 | 95.00 | 105.00 | 93.00 | 105.00 | 105.00 | 9.50% | 6,893 |
| Sep 1, 2025 | 99.80 | 99.80 | 95.89 | 95.89 | 95.89 | -3.11% | 693 |
| Aug 29, 2025 | 97.50 | 102.00 | 97.50 | 98.97 | 98.97 | 9.97% | 1,035 |
| Aug 28, 2025 | 90.00 | 102.00 | 87.00 | 90.00 | 90.00 | - | 8,407 |
| Aug 27, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 5.88% | 5,835 |
| Aug 26, 2025 | 89.50 | 89.50 | 78.00 | 85.00 | 85.00 | -2.30% | 1,090 |
| Aug 25, 2025 | 87.00 | 89.50 | 87.00 | 87.00 | 87.00 | - | 1,112 |
| Aug 22, 2025 | 78.00 | 87.00 | 78.00 | 87.00 | 87.00 | 11.54% | 2,591 |
| Aug 21, 2025 | 77.99 | 78.00 | 77.99 | 78.00 | 78.00 | 0.01% | 2,386 |
| Aug 20, 2025 | 77.00 | 77.99 | 77.00 | 77.99 | 77.99 | 1.29% | 6,837 |
| Aug 19, 2025 | 74.50 | 78.00 | 74.50 | 77.00 | 77.00 | 3.36% | 3,204 |
| Aug 15, 2025 | 74.49 | 74.50 | 74.49 | 74.50 | 74.50 | 0.01% | 2,502 |
| Aug 14, 2025 | 74.50 | 74.50 | 74.49 | 74.49 | 74.49 | -0.01% | 466 |