EnergyVision NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.39	11.70	11.39	11.60	11.60	2.65%	19,426
Mar 26, 2026	11.08	11.30	10.82	11.30	11.30	1.80%	108,048
Mar 25, 2026	10.90	11.15	10.89	11.10	11.10	2.02%	2,529
Mar 24, 2026	10.76	10.90	10.70	10.88	10.88	0.98%	2,794
Mar 23, 2026	10.79	10.80	10.44	10.77	10.77	0.22%	6,449
Mar 20, 2026	10.80	10.91	10.70	10.75	10.75	-0.46%	4,115
Mar 19, 2026	10.80	10.91	10.39	10.80	10.80	2.86%	4,259
Mar 18, 2026	10.49	10.62	10.26	10.50	10.50	0.10%	2,036
Mar 17, 2026	10.66	10.86	10.30	10.49	10.49	-3.41%	6,237
Mar 16, 2026	11.25	11.25	10.56	10.86	10.86	-1.52%	5,868
Mar 13, 2026	11.12	11.20	11.03	11.03	11.03	-0.02%	9,182
Mar 12, 2026	11.20	11.20	11.00	11.03	11.03	-0.38%	5,047
Mar 11, 2026	11.15	11.30	11.07	11.07	11.07	-0.25%	149,906
Mar 10, 2026	11.32	11.44	10.54	11.10	11.10	-1.94%	14,451
Mar 9, 2026	11.39	11.50	11.10	11.32	11.32	-0.70%	7,831
Mar 6, 2026	11.20	11.75	11.15	11.40	11.40	3.64%	35,954
Mar 5, 2026	10.90	11.28	10.80	11.00	11.00	5.77%	42,539
Mar 4, 2026	10.19	10.40	10.01	10.40	10.40	2.62%	7,454
Mar 3, 2026	10.18	10.25	10.05	10.13	10.13	0.34%	1,069
Mar 2, 2026	10.08	10.15	9.98	10.10	10.10	1.21%	3,045
Feb 27, 2026	10.15	10.18	9.75	9.98	9.98	-1.68%	3,793
Feb 26, 2026	10.25	10.25	9.90	10.15	10.15	1.10%	3,806
Feb 25, 2026	10.18	10.25	10.00	10.04	10.04	-1.36%	5,387
Feb 24, 2026	10.24	10.35	10.01	10.18	10.18	-0.37%	5,600
Feb 23, 2026	9.50	10.22	9.42	10.22	10.22	7.54%	19,273
Feb 20, 2026	9.60	9.80	9.50	9.50	9.50	-0.01%	11,498
Feb 19, 2026	9.47	9.50	9.35	9.50	9.50	0.65%	6,347
Feb 18, 2026	9.25	9.45	9.10	9.44	9.44	1.94%	10,776
Feb 17, 2026	9.22	9.30	9.00	9.26	9.26	-0.28%	18,085
Feb 16, 2026	9.19	9.29	9.08	9.29	9.29	0.38%	5,154
Feb 13, 2026	9.38	9.38	8.90	9.25	9.25	0.95%	44,349
Feb 12, 2026	9.38	9.49	9.00	9.16	9.16	-0.70%	17,573
Feb 11, 2026	9.88	10.00	8.89	9.23	9.23	-6.40%	115,468
Feb 10, 2026	10.00	10.00	9.72	9.86	9.86	-1.18%	13,095
Feb 9, 2026	10.13	10.15	9.81	9.98	9.98	-1.21%	22,065
Feb 6, 2026	10.08	10.14	9.73	10.10	10.10	-0.26%	17,543
Feb 5, 2026	10.10	10.19	9.97	10.13	10.13	-0.63%	9,369
Feb 4, 2026	10.25	10.25	10.00	10.19	10.19	-0.59%	9,784
Feb 3, 2026	10.25	10.32	10.00	10.25	10.25	-0.47%	31,042
Feb 2, 2026	10.28	10.34	10.10	10.30	10.30	-0.50%	10,032
Jan 30, 2026	10.37	10.37	10.12	10.35	10.35	0.68%	3,726
Jan 29, 2026	10.38	10.38	10.14	10.28	10.28	-0.39%	7,974
Jan 28, 2026	10.33	10.45	10.20	10.32	10.32	-0.17%	13,172
Jan 27, 2026	10.45	10.50	10.20	10.34	10.34	-1.54%	13,046
Jan 26, 2026	10.34	10.50	10.15	10.50	10.50	2.92%	9,042
Jan 23, 2026	10.35	10.40	10.20	10.20	10.20	-0.76%	6,776
Jan 22, 2026	10.25	10.40	10.20	10.28	10.28	-	6,589
Jan 21, 2026	10.29	10.45	10.20	10.28	10.28	-1.06%	9,909
Jan 20, 2026	10.45	10.56	10.12	10.39	10.39	-1.05%	13,965
Jan 19, 2026	10.80	10.85	10.25	10.50	10.50	-0.96%	11,729