EnergyVision NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	10.59	10.75	10.45	10.60	10.60	1.45%	11,485
Jan 15, 2026	10.50	10.55	10.33	10.45	10.45	-0.46%	1,503
Jan 14, 2026	10.56	10.60	10.23	10.50	10.50	-0.59%	1,613
Jan 13, 2026	10.60	10.80	10.42	10.56	10.56	-1.22%	3,561
Jan 12, 2026	10.75	10.78	10.52	10.69	10.69	-0.93%	1,844
Jan 9, 2026	10.85	11.05	10.52	10.79	10.79	-0.55%	8,424
Jan 8, 2026	10.74	10.85	10.61	10.85	10.85	0.56%	2,143
Jan 7, 2026	10.70	10.85	10.65	10.79	10.79	0.84%	4,939
Jan 6, 2026	10.60	10.80	10.55	10.70	10.70	-0.93%	675
Jan 5, 2026	10.85	10.85	10.55	10.80	10.80	-1.10%	6,491
Jan 2, 2026	10.74	11.05	10.50	10.92	10.92	-1.18%	2,618
Dec 31, 2025	10.84	11.05	10.66	11.05	11.05	8.02%	12,750
Dec 30, 2025	10.98	10.98	10.23	10.23	10.23	-6.98%	6,074
Dec 29, 2025	11.00	11.00	10.48	11.00	11.00	-	23,209
Dec 24, 2025	11.00	11.00	10.63	11.00	11.00	2.69%	1,708
Dec 23, 2025	11.00	11.00	10.63	10.71	10.71	-2.42%	3,959
Dec 22, 2025	10.89	10.99	10.60	10.98	10.98	3.64%	2,691
Dec 19, 2025	10.98	11.00	10.59	10.59	10.59	-0.47%	9,563
Dec 18, 2025	10.70	11.00	10.56	10.64	10.64	-0.89%	1,291
Dec 17, 2025	10.90	10.90	10.60	10.74	10.74	-1.50%	1,631
Dec 16, 2025	11.00	11.00	10.70	10.90	10.90	-0.87%	1,072
Dec 15, 2025	11.07	11.07	10.70	11.00	11.00	-0.49%	1,433
Dec 12, 2025	11.15	11.15	10.76	11.05	11.05	-	3,164
Dec 11, 2025	10.71	11.15	10.71	11.05	11.05	0.45%	1,863
Dec 10, 2025	10.82	11.17	10.82	11.00	11.00	-1.59%	1,527
Dec 9, 2025	10.99	11.20	10.78	11.18	11.18	1.75%	3,227
Dec 8, 2025	10.79	10.99	10.65	10.99	10.99	3.64%	7,104
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