EnergyVision NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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