Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela · Delayed Price · Currency is VES 800.00
+10.00 (1.27%)
At close: Mar 2, 2026
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 790.00 | 801.00 | 635.00 | 800.00 | 800.00 | 1.27% | 1,573 |
| Feb 27, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 82 |
| Feb 26, 2026 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 0.64% | 2,001 |
| Feb 25, 2026 | 785.00 | 800.00 | 784.00 | 785.00 | 785.00 | 0.13% | 1,969 |
| Feb 24, 2026 | 784.00 | 785.00 | 783.00 | 784.00 | 784.00 | 1.82% | 5,072 |
| Feb 23, 2026 | 785.00 | 785.00 | 660.00 | 770.00 | 770.00 | - | 227 |
| Feb 20, 2026 | 770.00 | 770.00 | 630.00 | 770.00 | 770.00 | - | 137,550 |
| Feb 19, 2026 | 770.00 | 770.00 | 700.00 | 770.00 | 770.00 | - | 950 |
| Feb 18, 2026 | 770.00 | 785.00 | 690.00 | 770.00 | 770.00 | - | 2,588 |
| Feb 13, 2026 | 780.00 | 780.00 | 635.00 | 770.00 | 770.00 | -2.53% | 269 |
| Feb 12, 2026 | 790.00 | 790.00 | 770.00 | 790.00 | 790.00 | - | 7,913 |
| Feb 11, 2026 | 750.00 | 790.00 | 750.00 | 790.00 | 790.00 | 5.33% | 1,767 |
| Feb 10, 2026 | 750.00 | 780.00 | 630.00 | 750.00 | 750.00 | -3.85% | 2,222 |
| Feb 9, 2026 | 850.00 | 850.00 | 750.00 | 780.00 | 780.00 | - | 780 |
| Feb 6, 2026 | 709.50 | 780.00 | 670.00 | 780.00 | 780.00 | 20.93% | 5,910 |
| Feb 5, 2026 | 630.00 | 690.00 | 630.00 | 645.00 | 645.00 | 2.38% | 445 |
| Feb 4, 2026 | 532.00 | 630.00 | 532.00 | 630.00 | 630.00 | 20.00% | 2,797 |
| Feb 3, 2026 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 12.42% | 7,422 |
| Feb 2, 2026 | 460.01 | 467.00 | 459.99 | 467.00 | 467.00 | 11.19% | 2,742 |
| Jan 30, 2026 | 400.00 | 430.00 | 400.00 | 420.00 | 420.00 | 5.00% | 13,053 |
| Jan 29, 2026 | 388.00 | 420.00 | 388.00 | 400.00 | 400.00 | 3.09% | 1,626 |
| Jan 28, 2026 | 430.00 | 430.00 | 387.99 | 388.00 | 388.00 | -9.77% | 10,734 |
| Jan 27, 2026 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | - | 3,744 |
| Jan 26, 2026 | 430.00 | 430.00 | 387.50 | 430.00 | 430.00 | - | 911 |
| Jan 23, 2026 | 450.00 | 450.00 | 418.54 | 430.00 | 430.00 | -7.52% | 5,200 |
| Jan 22, 2026 | 470.00 | 470.00 | 460.00 | 464.95 | 464.95 | -1.07% | 7,000 |
| Jan 21, 2026 | 495.00 | 495.00 | 470.00 | 470.00 | 470.00 | -5.05% | 693 |
| Jan 20, 2026 | 485.00 | 500.00 | 485.00 | 495.00 | 495.00 | -1.00% | 434 |
| Jan 16, 2026 | 500.00 | 500.00 | 485.00 | 500.00 | 500.00 | - | 309 |
| Jan 15, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 856 |
| Jan 14, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.04% | 744 |
| Jan 13, 2026 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 36.11% | 338 |
| Jan 9, 2026 | 410.00 | 490.00 | 410.00 | 360.00 | 360.00 | - | 334 |
| Jan 8, 2026 | 400.00 | 400.01 | 400.00 | 360.00 | 360.00 | - | 48 |
| Jan 7, 2026 | 431.00 | 431.00 | 360.01 | 360.00 | 360.00 | - | 169 |
| Jan 6, 2026 | 399.00 | 419.50 | 360.00 | 360.00 | 360.00 | 2.86% | 4,261 |
| Jan 5, 2026 | 400.00 | 400.00 | 335.00 | 350.00 | 350.00 | 4.48% | 2,205 |
| Jan 2, 2026 | 314.99 | 335.00 | 280.00 | 335.00 | 335.00 | - | 149 |
| Dec 30, 2025 | 314.99 | 335.00 | 314.99 | 335.00 | 335.00 | 15.52% | 16,270 |
| Dec 29, 2025 | 290.00 | 290.00 | 230.00 | 290.00 | 290.00 | 16.47% | 2,440 |
| Dec 26, 2025 | 249.99 | 249.99 | 249.00 | 249.00 | 249.00 | -0.40% | 24,771 |
| Dec 23, 2025 | 223.80 | 250.00 | 223.80 | 250.00 | 250.00 | - | 2,375 |
| Dec 22, 2025 | 255.00 | 255.00 | 230.00 | 250.00 | 250.00 | 9.17% | 1,734 |
| Dec 19, 2025 | 220.89 | 235.00 | 215.00 | 229.00 | 229.00 | 3.67% | 2,687 |
| Dec 18, 2025 | 220.89 | 220.89 | 215.00 | 220.89 | 220.89 | - | 118 |
| Dec 17, 2025 | 220.90 | 220.90 | 220.89 | 220.89 | 220.89 | 0.18% | 114 |
| Dec 16, 2025 | 220.50 | 220.50 | 185.01 | 220.50 | 220.50 | 5.00% | 278 |
| Dec 15, 2025 | 221.61 | 221.61 | 210.00 | 210.00 | 210.00 | -2.33% | 532 |
| Dec 12, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 185 |
| Dec 11, 2025 | 217.00 | 217.00 | 185.00 | 215.00 | 215.00 | -1.33% | 276 |