Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela flag Venezuela · Delayed Price · Currency is VES
57.99
-0.01 (-0.02%)
At close: Aug 1, 2025

Envases Venezolanos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202560.0060.7459.5059.5059.502.59%758
Jul 21, 202558.0058.0056.0058.0058.001.75%1,343
Jul 18, 202555.0058.0055.0057.0057.003.75%2,461
Jul 17, 202554.9454.9454.9454.9454.941.72%799
Jul 16, 202554.0154.0154.0154.0154.01--
Jul 15, 202555.9955.9954.0054.0154.01-3.55%3,152
Jul 14, 202556.0056.0053.0156.0056.003.70%3,088
Jul 11, 202554.0054.0054.0054.0054.00-2,000
Jul 10, 202555.2055.2053.5054.0054.00-3,238
Jul 9, 202555.2055.2054.0054.0054.00-2.69%2,226
Jul 8, 202554.0055.4954.0055.4955.492.76%1,871
Jul 7, 202555.5055.5054.0054.0054.00-275
Jul 4, 202554.0054.0054.0054.0054.002.86%2,512
Jul 3, 202554.9054.9054.9052.5052.50-9
Jul 2, 202554.0054.9552.0052.5052.50-2.78%191
Jul 1, 202553.5054.0053.0054.0054.001.89%359
Jun 30, 202553.0053.0053.0053.0053.00--
Jun 27, 202553.5053.5053.0053.0053.00-1.85%357
Jun 26, 202553.0054.0053.0054.0054.001.89%6,544
Jun 25, 202555.0055.0053.0053.0053.00-1.65%479
Jun 20, 202553.9053.9053.8953.8953.89-0.20%236
Jun 19, 202553.9853.9853.9854.0054.00-860
Jun 18, 202554.0054.0053.9954.0054.00-1,616
Jun 17, 202554.0054.4952.5054.0054.00-236
Jun 13, 202553.9554.0053.9554.0054.00-2,328
Jun 12, 202555.0055.0054.0054.0054.00-1.82%1,287
Jun 11, 202555.0055.0055.0055.0055.00-3,081
Jun 10, 202555.8955.8951.0055.0055.00-1.77%1,838
Jun 9, 202555.7055.7055.7055.9955.99-2,758
Jun 6, 202557.7557.7555.9955.9955.99-3.30%41,617
Jun 5, 202558.0058.0057.9057.9057.903.58%5,826
Jun 4, 202555.9055.9055.9055.9055.90-2,613
Jun 3, 202555.9055.9055.9055.9055.90-116
May 30, 202555.9055.9055.9055.9055.90-43
May 29, 202555.9055.9055.9055.9055.90-4,517
May 28, 202556.0056.0055.0055.9055.90-0.18%992
May 27, 202556.0056.0056.0056.0056.00-3,557
May 26, 202556.0056.0056.0056.0056.00-846
May 23, 202559.0059.0056.0056.0056.009.80%2,463
May 22, 202546.2451.0045.0051.0051.0013.31%4,443
May 21, 202546.2446.2445.0045.0145.01-2.15%921
May 20, 202546.0046.0043.0046.0046.00-1,065
May 19, 202546.0046.0043.5046.0046.005.75%1,122