EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 12.30
-0.16 (-1.28%)
Last updated: Sep 16, 2025, 4:19 PM CET
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.41 | 12.42 | 12.30 | 12.30 | - | -1.28% | 952 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.41 | 12.46 | - | -1.11% | 4,428 |
| Sep 12, 2025 | 12.58 | 12.60 | 12.50 | 12.60 | - | - | 4,069 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.41 | 12.60 | - | 0.16% | 7,865 |
| Sep 10, 2025 | 12.62 | 12.70 | 12.50 | 12.58 | - | -0.94% | 3,900 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.45 | 12.70 | - | 0.95% | 5,437 |
| Sep 8, 2025 | 12.70 | 12.75 | 12.40 | 12.58 | - | 0.64% | 10,615 |
| Sep 5, 2025 | 12.20 | 12.70 | 12.20 | 12.50 | - | 4.59% | 27,593 |
| Sep 4, 2025 | 11.90 | 12.10 | 11.81 | 11.95 | - | 3.03% | 23,796 |
| Sep 3, 2025 | 11.60 | 11.85 | 11.55 | 11.60 | - | 0.17% | 2,569 |
| Sep 2, 2025 | 11.60 | 11.60 | 11.55 | 11.58 | - | -0.17% | 3,148 |
| Sep 1, 2025 | 11.55 | 11.63 | 11.55 | 11.60 | - | -0.82% | 1,879 |
| Aug 29, 2025 | 11.75 | 11.75 | 11.55 | 11.70 | - | -0.39% | 3,486 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.55 | 11.74 | - | -0.53% | 2,351 |
| Aug 27, 2025 | 11.74 | 11.90 | 11.55 | 11.80 | - | 0.55% | 3,250 |
| Aug 26, 2025 | 11.70 | 11.98 | 11.68 | 11.74 | - | -1.74% | 3,377 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.61 | 11.95 | - | -0.43% | 4,091 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.73 | 12.00 | - | - | 4,054 |
| Aug 21, 2025 | 11.95 | 12.00 | 11.61 | 12.00 | - | 0.42% | 10,492 |
| Aug 20, 2025 | 11.70 | 12.00 | 11.60 | 11.95 | - | 4.82% | 24,624 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | - | -0.87% | 1,580 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.40 | 11.50 | - | 0.88% | 2,177 |
| Aug 15, 2025 | 11.50 | 11.65 | 11.40 | 11.40 | - | -1.32% | 1,013 |
| Aug 14, 2025 | 11.50 | 11.60 | 11.50 | 11.55 | - | -0.57% | 3,050 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.50 | 11.62 | - | -1.54% | 5,724 |
| Aug 12, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | - | -0.84% | 2,669 |
| Aug 11, 2025 | 11.86 | 11.90 | 11.60 | 11.90 | - | 0.34% | 3,929 |
| Aug 8, 2025 | 11.90 | 11.96 | 11.65 | 11.86 | - | -0.34% | 1,566 |
| Aug 7, 2025 | 12.00 | 12.04 | 11.67 | 11.90 | - | -0.83% | 4,361 |
| Aug 6, 2025 | 11.99 | 12.00 | 11.78 | 12.00 | - | 2.79% | 2,083 |
| Aug 5, 2025 | 12.05 | 12.25 | 11.64 | 11.67 | - | -3.12% | 2,962 |
| Aug 4, 2025 | 12.30 | 12.30 | 11.62 | 12.05 | - | -0.07% | 3,468 |
| Aug 1, 2025 | 12.30 | 12.30 | 11.70 | 12.06 | - | -1.97% | 11,751 |
| Jul 31, 2025 | 12.20 | 12.30 | 11.83 | 12.30 | - | 2.50% | 7,257 |
| Jul 30, 2025 | 11.98 | 12.45 | 11.70 | 12.00 | - | 3.99% | 21,306 |
| Jul 29, 2025 | 11.48 | 12.00 | 11.45 | 11.54 | - | 1.67% | 17,485 |
| Jul 28, 2025 | 11.48 | 11.48 | 11.16 | 11.35 | - | -1.13% | 5,715 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.10 | 11.48 | - | 0.03% | 5,461 |
| Jul 24, 2025 | 11.40 | 11.60 | 11.10 | 11.48 | - | 0.67% | 4,818 |
| Jul 23, 2025 | 11.30 | 11.60 | 11.15 | 11.40 | - | 0.88% | 7,040 |
| Jul 22, 2025 | 11.30 | 11.35 | 11.05 | 11.30 | - | -0.26% | 4,518 |
| Jul 21, 2025 | 11.75 | 11.75 | 11.30 | 11.33 | - | -3.16% | 4,349 |
| Jul 18, 2025 | 11.00 | 11.75 | 10.81 | 11.70 | - | 3.72% | 37,510 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.00 | 11.28 | - | -3.59% | 35,679 |
| Jul 16, 2025 | 12.18 | 12.18 | 11.50 | 11.70 | - | -3.94% | 17,971 |
| Jul 15, 2025 | 12.09 | 12.20 | 11.60 | 12.18 | - | 0.74% | 21,280 |
| Jul 14, 2025 | 12.40 | 12.40 | 11.31 | 12.09 | - | -3.28% | 62,000 |
| Jul 11, 2025 | 13.05 | 13.35 | 12.00 | 12.50 | - | -3.47% | 120,761 |
| Jul 10, 2025 | 12.20 | 13.40 | 12.10 | 12.95 | - | 8.37% | 281,332 |