EnergyVision NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.22	14.80	14.06	14.80	14.80	3.93%	14,979
Jun 30, 2026	14.10	14.48	13.92	14.24	14.24	2.15%	3,786
Jun 29, 2026	14.32	14.34	13.86	13.94	13.94	-2.11%	9,154
Jun 26, 2026	14.26	14.38	13.96	14.24	14.24	-0.14%	3,635
Jun 25, 2026	13.66	14.26	13.66	14.26	14.26	2.89%	3,722
Jun 24, 2026	14.12	14.12	13.40	13.86	13.86	-2.67%	13,033
Jun 23, 2026	14.20	14.36	14.00	14.24	14.24	0.28%	13,334
Jun 22, 2026	14.30	14.40	14.20	14.20	14.20	-0.70%	6,174
Jun 19, 2026	14.40	14.50	14.30	14.30	14.30	-0.97%	7,704
Jun 18, 2026	14.86	14.86	14.44	14.44	14.44	-1.90%	9,790
Jun 17, 2026	14.80	14.86	14.54	14.72	14.72	-0.27%	6,762
Jun 16, 2026	14.44	15.00	14.44	14.76	14.76	2.50%	14,752
Jun 15, 2026	14.66	14.88	14.40	14.40	14.40	-0.69%	37,135
Jun 12, 2026	14.40	14.70	14.40	14.50	14.50	1.26%	30,819
Jun 11, 2026	13.60	14.46	13.60	14.32	14.32	6.39%	42,538
Jun 10, 2026	13.50	13.50	13.20	13.46	13.46	0.15%	3,662
Jun 9, 2026	13.40	13.48	13.20	13.44	13.44	3.23%	6,020
Jun 8, 2026	13.04	13.20	12.88	13.02	13.02	0.15%	2,978
Jun 5, 2026	13.00	13.20	13.00	13.00	13.00	-0.61%	2,086
Jun 4, 2026	13.10	13.20	13.02	13.08	13.08	-0.15%	2,261
Jun 3, 2026	13.26	13.26	13.00	13.10	13.10	-1.21%	2,932
Jun 2, 2026	13.00	13.26	12.92	13.26	13.26	2.00%	5,264
Jun 1, 2026	12.86	13.00	12.80	13.00	13.00	1.09%	2,628
May 29, 2026	12.86	13.08	12.86	12.86	12.86	-	2,851
May 28, 2026	13.00	13.00	12.86	12.86	12.86	0.47%	1,074
May 27, 2026	12.84	13.00	12.80	12.80	12.80	-0.78%	2,748
May 26, 2026	12.84	13.00	12.84	12.90	12.90	-0.77%	2,342
May 25, 2026	13.08	13.08	12.84	13.00	13.00	0.39%	3,671
May 22, 2026	12.95	13.10	12.90	12.95	12.95	0.39%	4,729
May 21, 2026	13.00	13.20	12.90	12.90	12.90	-1.53%	7,522
May 20, 2026	13.15	13.15	12.95	13.10	13.10	-0.38%	4,247
May 19, 2026	13.00	13.25	12.90	13.15	13.15	1.15%	7,462
May 18, 2026	12.90	13.00	12.90	13.00	13.00	1.17%	4,580
May 15, 2026	13.00	13.00	12.85	12.85	12.85	-1.15%	2,216
May 14, 2026	13.00	13.00	12.90	13.00	13.00	0.78%	3,619
May 13, 2026	12.95	13.00	12.85	12.90	12.90	0.78%	1,893
May 12, 2026	13.00	13.00	12.75	12.80	12.80	-2.29%	11,227
May 11, 2026	13.15	13.20	13.00	13.10	13.10	1.16%	4,703
May 8, 2026	13.20	13.30	12.90	12.95	12.95	-1.89%	6,879
May 7, 2026	12.90	13.20	12.85	13.20	13.20	2.33%	5,576
May 6, 2026	13.00	13.10	12.85	12.90	12.90	0.39%	1,370
May 5, 2026	12.90	13.00	12.85	12.85	12.85	-	4,499
May 4, 2026	13.00	13.10	12.85	12.85	12.85	-1.15%	4,123
Apr 30, 2026	12.95	13.05	12.85	13.00	13.00	1.56%	3,360
Apr 29, 2026	12.80	13.00	12.80	12.80	12.80	-	5,662
Apr 28, 2026	13.40	13.40	12.75	12.80	12.80	-3.03%	18,338
Apr 27, 2026	13.35	13.40	13.20	13.20	13.20	-	4,168
Apr 24, 2026	13.50	13.50	13.15	13.20	13.20	-1.12%	20,754
Apr 23, 2026	13.35	13.50	13.35	13.35	13.35	0.38%	6,090
Apr 22, 2026	13.30	13.45	13.15	13.30	13.30	-	13,145