EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 10.39
-0.11 (-1.05%)
At close: Jan 20, 2026
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | -0.51% | 1,385 |
| Nov 25, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -2.00% | 1,156 |
| Nov 24, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | - | 2,129 |
| Nov 21, 2025 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | - | 701 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,528 |
| Nov 19, 2025 | 9.95 | 10.00 | 9.80 | 10.00 | 10.00 | 0.40% | 4,228 |
| Nov 18, 2025 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 0.40% | 1,330 |
| Nov 17, 2025 | 9.95 | 9.95 | 9.91 | 9.92 | 9.92 | -0.30% | 754 |
| Nov 14, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 2,659 |
| Nov 13, 2025 | 9.84 | 10.09 | 9.80 | 10.00 | 10.00 | - | 2,442 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | - | 2,785 |
| Nov 11, 2025 | 10.10 | 10.17 | 9.91 | 10.00 | 10.00 | - | 815 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.84 | 10.00 | 10.00 | -1.96% | 3,225 |
| Nov 7, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 1.03% | 4,011 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.83 | 10.10 | 10.10 | 0.97% | 3,896 |
| Nov 5, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | -1.87% | 2,471 |