Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela flag Venezuela · Delayed Price · Currency is VES
154.95
+0.05 (0.03%)
At close: Oct 2, 2025

Envases Venezolanos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202574.4574.5074.4574.5074.50-2,307
Aug 12, 202574.9874.9867.0074.5074.50-0.65%526
Aug 11, 202575.0075.0074.9974.9974.99-0.01%955
Aug 8, 202570.0075.0070.0075.0075.0015.47%1,262
Aug 7, 202559.5065.0059.5064.9564.959.44%2,534
Aug 6, 202559.4559.4558.0059.3559.35-0.25%1,511
Aug 5, 202559.9559.9959.5059.5059.502.60%1,719
Aug 4, 202557.9957.9957.9957.9957.99-62
Aug 1, 202558.0058.0056.0057.9957.99-0.02%437
Jul 31, 202558.0058.0057.9958.0058.00-3,169
Jul 30, 202560.0060.0058.0058.0058.003.11%2,686
Jul 29, 202560.0060.0056.2556.2556.25-6.25%686
Jul 28, 202560.0060.0060.0060.0060.000.02%148
Jul 25, 202560.0060.0059.9959.9959.99-0.02%1,145
Jul 23, 202560.0060.0060.0060.0060.000.84%1,915