EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 10.10
-0.05 (-0.51%)
Last updated: Oct 31, 2025, 1:02 PM CET
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11.67 | 11.79 | 11.50 | 11.75 | 11.75 | 0.60% | 2,473 |
| Sep 25, 2025 | 11.69 | 11.69 | 11.50 | 11.68 | 11.68 | -0.09% | 5,271 |
| Sep 24, 2025 | 11.55 | 11.70 | 11.50 | 11.69 | 11.69 | -0.09% | 7,302 |
| Sep 23, 2025 | 11.60 | 11.79 | 11.55 | 11.70 | 11.70 | -0.31% | 3,051 |
| Sep 22, 2025 | 11.70 | 11.74 | 11.60 | 11.74 | 11.74 | -0.54% | 3,394 |
| Sep 19, 2025 | 11.73 | 11.89 | 11.60 | 11.80 | 11.80 | -0.82% | 4,444 |
| Sep 18, 2025 | 12.24 | 12.24 | 11.57 | 11.90 | 11.90 | -3.50% | 16,578 |
| Sep 17, 2025 | 12.32 | 12.33 | 12.13 | 12.33 | 12.33 | -0.48% | 3,454 |
| Sep 16, 2025 | 12.41 | 12.42 | 12.27 | 12.39 | 12.39 | -0.56% | 3,738 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.41 | 12.46 | 12.46 | -1.11% | 4,744 |
| Sep 12, 2025 | 12.58 | 12.60 | 12.50 | 12.60 | 12.60 | - | 4,069 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.41 | 12.60 | 12.60 | 0.16% | 7,865 |
| Sep 10, 2025 | 12.62 | 12.70 | 12.50 | 12.58 | 12.58 | -0.94% | 3,900 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | 0.95% | 5,437 |
| Sep 8, 2025 | 12.70 | 12.75 | 12.40 | 12.58 | 12.58 | 0.64% | 10,615 |
| Sep 5, 2025 | 12.20 | 12.70 | 12.20 | 12.50 | 12.50 | 4.59% | 27,593 |
| Sep 4, 2025 | 11.90 | 12.10 | 11.81 | 11.95 | 11.95 | 3.03% | 23,796 |
| Sep 3, 2025 | 11.60 | 11.85 | 11.55 | 11.60 | 11.60 | 0.17% | 2,569 |
| Sep 2, 2025 | 11.60 | 11.60 | 11.55 | 11.58 | 11.58 | -0.17% | 3,148 |
| Sep 1, 2025 | 11.55 | 11.63 | 11.55 | 11.60 | 11.60 | -0.82% | 1,879 |
| Aug 29, 2025 | 11.75 | 11.75 | 11.55 | 11.70 | 11.70 | -0.39% | 3,486 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.55 | 11.74 | 11.74 | -0.53% | 2,351 |
| Aug 27, 2025 | 11.74 | 11.90 | 11.55 | 11.80 | 11.80 | 0.55% | 3,250 |
| Aug 26, 2025 | 11.70 | 11.98 | 11.68 | 11.74 | 11.74 | -1.74% | 3,377 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.61 | 11.95 | 11.95 | -0.43% | 4,091 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.73 | 12.00 | 12.00 | - | 4,054 |