EnergyVision NV (EBR:ENRGY)
Belgium flag Belgium · Delayed Price · Currency is EUR
11.50
+0.01 (0.09%)
At close: Oct 8, 2025

EnergyVision NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202511.3111.5011.2511.5011.500.09%4,478
Oct 7, 202511.4011.4911.2711.4911.490.79%1,231
Oct 6, 202511.4011.4011.2711.4011.400.44%2,017
Oct 3, 202511.4311.5011.2511.3511.35-0.63%5,008
Oct 2, 202511.8011.8011.3711.4211.42-3.20%2,484
Oct 1, 202511.4011.8011.2411.8011.801.01%4,927
Sep 30, 202511.3011.7811.3011.6811.683.36%2,804
Sep 29, 202511.5011.7911.3011.3011.30-3.81%8,508
Sep 26, 202511.6711.7911.5011.7511.750.60%2,473
Sep 25, 202511.6911.6911.5011.6811.68-0.09%5,271
Sep 24, 202511.5511.7011.5011.6911.69-0.09%7,302
Sep 23, 202511.6011.7911.5511.7011.70-0.31%3,051
Sep 22, 202511.7011.7411.6011.7411.74-0.54%3,394
Sep 19, 202511.7311.8911.6011.8011.80-0.82%4,444
Sep 18, 202512.2412.2411.5711.9011.90-3.50%16,578
Sep 17, 202512.3212.3312.1312.3312.33-0.48%3,454
Sep 16, 202512.4112.4212.2712.3912.39-0.56%3,738
Sep 15, 202512.6012.6012.4112.4612.46-1.11%4,744
Sep 12, 202512.5812.6012.5012.6012.60-4,069
Sep 11, 202512.6812.6812.4112.6012.600.16%7,865
Sep 10, 202512.6212.7012.5012.5812.58-0.94%3,900
Sep 9, 202512.6012.7012.4512.7012.700.95%5,437
Sep 8, 202512.7012.7512.4012.5812.580.64%10,615
Sep 5, 202512.2012.7012.2012.5012.504.59%27,593
Sep 4, 202511.9012.1011.8111.9511.953.03%23,796
Sep 3, 202511.6011.8511.5511.6011.600.17%2,569
Sep 2, 202511.6011.6011.5511.5811.58-0.17%3,148
Sep 1, 202511.5511.6311.5511.6011.60-0.82%1,879
Aug 29, 202511.7511.7511.5511.7011.70-0.39%3,486
Aug 28, 202511.7511.7511.5511.7411.74-0.53%2,351
Aug 27, 202511.7411.9011.5511.8011.800.55%3,250
Aug 26, 202511.7011.9811.6811.7411.74-1.74%3,377
Aug 25, 202512.0012.0011.6111.9511.95-0.43%4,091
Aug 22, 202512.0012.0011.7312.0012.00-4,054
Aug 21, 202511.9512.0011.6112.0012.000.42%10,492
Aug 20, 202511.7012.0011.6011.9511.954.82%24,624
Aug 19, 202511.5011.5011.4011.4011.40-0.87%1,580
Aug 18, 202511.6511.6511.4011.5011.500.88%2,177
Aug 15, 202511.5011.6511.4011.4011.40-1.32%1,013
Aug 14, 202511.5011.6011.5011.5511.55-0.57%3,050
Aug 13, 202511.8011.8011.5011.6211.62-1.54%5,724
Aug 12, 202511.6011.9011.6011.8011.80-0.84%2,669
Aug 11, 202511.8611.9011.6011.9011.900.34%3,929
Aug 8, 202511.9011.9611.6511.8611.86-0.34%1,566
Aug 7, 202512.0012.0411.6711.9011.90-0.83%4,361
Aug 6, 202511.9912.0011.7812.0012.002.79%2,083
Aug 5, 202512.0512.2511.6411.6711.67-3.12%2,962
Aug 4, 202512.3012.3011.6212.0512.05-0.07%3,468
Aug 1, 202512.3012.3011.7012.0612.06-1.97%11,751
Jul 31, 202512.2012.3011.8312.3012.302.50%7,257