Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela · Delayed Price · Currency is VES 77.00
+2.50 (3.36%)
At close: Aug 19, 2025
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 74.45 | 74.50 | 74.45 | 74.50 | 74.50 | - | 2,307 |
| Aug 12, 2025 | 74.98 | 74.98 | 67.00 | 74.50 | 74.50 | -0.65% | 526 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.99 | 74.99 | 74.99 | -0.01% | 955 |
| Aug 8, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 15.47% | 1,262 |
| Aug 7, 2025 | 59.50 | 65.00 | 59.50 | 64.95 | 64.95 | 9.44% | 2,534 |
| Aug 6, 2025 | 59.45 | 59.45 | 58.00 | 59.35 | 59.35 | -0.25% | 1,511 |
| Aug 5, 2025 | 59.95 | 59.99 | 59.50 | 59.50 | 59.50 | 2.60% | 1,719 |
| Aug 4, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 62 |
| Aug 1, 2025 | 58.00 | 58.00 | 56.00 | 57.99 | 57.99 | -0.02% | 437 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.99 | 58.00 | 58.00 | - | 3,169 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3.11% | 2,686 |
| Jul 29, 2025 | 60.00 | 60.00 | 56.25 | 56.25 | 56.25 | -6.25% | 686 |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.02% | 148 |
| Jul 25, 2025 | 60.00 | 60.00 | 59.99 | 59.99 | 59.99 | -0.02% | 1,145 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 1,915 |
| Jul 22, 2025 | 60.00 | 60.74 | 59.50 | 59.50 | 59.50 | 2.59% | 758 |
| Jul 21, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,343 |
| Jul 18, 2025 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.75% | 2,461 |
| Jul 17, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 1.72% | 799 |
| Jul 16, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - | - |
| Jul 15, 2025 | 55.99 | 55.99 | 54.00 | 54.01 | 54.01 | -3.55% | 3,152 |
| Jul 14, 2025 | 56.00 | 56.00 | 53.01 | 56.00 | 56.00 | 3.70% | 3,088 |
| Jul 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| Jul 10, 2025 | 55.20 | 55.20 | 53.50 | 54.00 | 54.00 | - | 3,238 |
| Jul 9, 2025 | 55.20 | 55.20 | 54.00 | 54.00 | 54.00 | -2.69% | 2,226 |
| Jul 8, 2025 | 54.00 | 55.49 | 54.00 | 55.49 | 55.49 | 2.76% | 1,871 |
| Jul 7, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | - | 275 |
| Jul 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | 2,512 |
| Jul 3, 2025 | 54.90 | 54.90 | 54.90 | 52.50 | 52.50 | - | 9 |
| Jul 2, 2025 | 54.00 | 54.95 | 52.00 | 52.50 | 52.50 | -2.78% | 191 |
| Jul 1, 2025 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 359 |
| Jun 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 27, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 357 |
| Jun 26, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,544 |
| Jun 25, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.65% | 479 |
| Jun 20, 2025 | 53.90 | 53.90 | 53.89 | 53.89 | 53.89 | -0.20% | 236 |
| Jun 19, 2025 | 53.98 | 53.98 | 53.98 | 54.00 | 54.00 | - | 860 |
| Jun 18, 2025 | 54.00 | 54.00 | 53.99 | 54.00 | 54.00 | - | 1,616 |
| Jun 17, 2025 | 54.00 | 54.49 | 52.50 | 54.00 | 54.00 | - | 236 |
| Jun 13, 2025 | 53.95 | 54.00 | 53.95 | 54.00 | 54.00 | - | 2,328 |
| Jun 12, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,287 |
| Jun 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,081 |
| Jun 10, 2025 | 55.89 | 55.89 | 51.00 | 55.00 | 55.00 | -1.77% | 1,838 |
| Jun 9, 2025 | 55.70 | 55.70 | 55.70 | 55.99 | 55.99 | - | 2,758 |