EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 10.60
+0.10 (0.95%)
At close: Dec 5, 2025
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.49 | 10.68 | 10.46 | 10.60 | 10.60 | 0.95% | 9,286 |
| Dec 4, 2025 | 10.32 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 9,619 |
| Dec 3, 2025 | 10.15 | 10.41 | 10.05 | 10.30 | 10.30 | 1.48% | 4,713 |
| Dec 2, 2025 | 9.80 | 10.15 | 9.80 | 10.15 | 10.15 | 1.81% | 7,307 |
| Dec 1, 2025 | 9.80 | 10.00 | 9.76 | 9.97 | 9.97 | 1.73% | 1,702 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | -1.01% | 2,273 |
| Nov 27, 2025 | 9.75 | 10.00 | 9.75 | 9.90 | 9.90 | 1.54% | 1,064 |
| Nov 26, 2025 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | -0.51% | 1,385 |
| Nov 25, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -2.00% | 1,156 |
| Nov 24, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | - | 2,129 |
| Nov 21, 2025 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | - | 701 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,528 |
| Nov 19, 2025 | 9.95 | 10.00 | 9.80 | 10.00 | 10.00 | 0.40% | 4,228 |
| Nov 18, 2025 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 0.40% | 1,330 |
| Nov 17, 2025 | 9.95 | 9.95 | 9.91 | 9.92 | 9.92 | -0.30% | 754 |
| Nov 14, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 2,659 |
| Nov 13, 2025 | 9.84 | 10.09 | 9.80 | 10.00 | 10.00 | - | 2,442 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | - | 2,785 |
| Nov 11, 2025 | 10.10 | 10.17 | 9.91 | 10.00 | 10.00 | - | 815 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.84 | 10.00 | 10.00 | -1.96% | 3,225 |
| Nov 7, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 1.03% | 4,011 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.83 | 10.10 | 10.10 | 0.97% | 3,896 |
| Nov 5, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | -1.87% | 2,471 |
| Nov 4, 2025 | 10.00 | 10.24 | 10.00 | 10.19 | 10.19 | -0.49% | 4,003 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.00 | 10.24 | 10.24 | 0.39% | 2,773 |
| Oct 31, 2025 | 10.30 | 10.38 | 10.00 | 10.20 | 10.20 | 0.49% | 3,368 |
| Oct 30, 2025 | 10.43 | 10.43 | 9.98 | 10.15 | 10.15 | - | 6,006 |
| Oct 29, 2025 | 10.03 | 10.48 | 10.00 | 10.15 | 10.15 | 1.00% | 7,813 |
| Oct 28, 2025 | 10.40 | 10.49 | 10.02 | 10.05 | 10.05 | -2.90% | 2,599 |
| Oct 27, 2025 | 10.10 | 10.35 | 10.01 | 10.35 | 10.35 | 2.48% | 2,951 |
| Oct 24, 2025 | 10.10 | 10.19 | 10.00 | 10.10 | 10.10 | -0.88% | 2,631 |
| Oct 23, 2025 | 10.24 | 10.24 | 10.03 | 10.19 | 10.19 | -0.55% | 4,076 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.06 | 10.25 | 10.25 | -2.42% | 4,303 |
| Oct 21, 2025 | 10.30 | 10.50 | 10.03 | 10.50 | 10.50 | 0.25% | 4,554 |
| Oct 20, 2025 | 10.51 | 10.70 | 10.00 | 10.47 | 10.47 | -1.19% | 15,118 |
| Oct 17, 2025 | 10.80 | 11.05 | 10.50 | 10.60 | 10.60 | -2.39% | 6,610 |
| Oct 16, 2025 | 11.19 | 11.20 | 10.85 | 10.86 | 10.86 | -3.04% | 7,911 |
| Oct 15, 2025 | 11.40 | 11.40 | 11.19 | 11.20 | 11.20 | -1.75% | 1,229 |
| Oct 14, 2025 | 11.24 | 11.40 | 11.18 | 11.40 | 11.40 | -0.44% | 2,769 |
| Oct 13, 2025 | 11.26 | 11.45 | 11.25 | 11.45 | 11.45 | 1.78% | 1,881 |
| Oct 10, 2025 | 11.26 | 11.49 | 11.23 | 11.25 | 11.25 | -0.12% | 21,420 |
| Oct 9, 2025 | 11.52 | 11.55 | 11.26 | 11.26 | 11.26 | -2.05% | 8,327 |
| Oct 8, 2025 | 11.31 | 11.50 | 11.25 | 11.50 | 11.50 | 0.09% | 4,478 |
| Oct 7, 2025 | 11.40 | 11.49 | 11.27 | 11.49 | 11.49 | 0.79% | 1,231 |
| Oct 6, 2025 | 11.40 | 11.40 | 11.27 | 11.40 | 11.40 | 0.44% | 2,017 |
| Oct 3, 2025 | 11.43 | 11.50 | 11.25 | 11.35 | 11.35 | -0.63% | 5,008 |
| Oct 2, 2025 | 11.80 | 11.80 | 11.37 | 11.42 | 11.42 | -3.20% | 2,484 |
| Oct 1, 2025 | 11.40 | 11.80 | 11.24 | 11.80 | 11.80 | 1.01% | 4,927 |
| Sep 30, 2025 | 11.30 | 11.78 | 11.30 | 11.68 | 11.68 | 3.36% | 2,804 |
| Sep 29, 2025 | 11.50 | 11.79 | 11.30 | 11.30 | 11.30 | -3.81% | 8,508 |