EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 16.98
+0.16 (0.95%)
At close: Sep 18, 2026
EnergyVision NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17.00 | 17.06 | 16.82 | 16.82 | 16.82 | - | 8,980 |
| Sep 16, 2026 | 16.92 | 17.04 | 16.82 | 16.82 | 16.82 | 0.12% | 4,283 |
| Sep 15, 2026 | 17.06 | 17.06 | 16.74 | 16.80 | 16.80 | -0.12% | 5,777 |
| Sep 14, 2026 | 17.16 | 17.16 | 16.82 | 16.82 | 16.82 | -0.59% | 10,434 |
| Sep 11, 2026 | 17.10 | 17.34 | 16.92 | 16.92 | 16.92 | -0.24% | 19,169 |
| Sep 10, 2026 | 17.30 | 17.38 | 16.80 | 16.96 | 16.96 | 0.71% | 20,920 |
| Sep 9, 2026 | 17.00 | 17.14 | 16.84 | 16.84 | 16.84 | -0.36% | 12,730 |
| Sep 8, 2026 | 17.24 | 17.52 | 16.90 | 16.90 | 16.90 | -0.12% | 99,938 |
| Sep 7, 2026 | 17.38 | 17.54 | 16.92 | 16.92 | 16.92 | -1.63% | 30,300 |
| Sep 4, 2026 | 16.46 | 17.40 | 16.46 | 17.20 | 17.20 | 5.91% | 44,270 |
| Sep 3, 2026 | 15.80 | 16.60 | 15.50 | 16.24 | 16.24 | 6.42% | 44,329 |
| Sep 2, 2026 | 15.30 | 15.38 | 15.20 | 15.26 | 15.26 | 1.06% | 6,743 |
| Sep 1, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.40% | 4,331 |
| Aug 31, 2026 | 15.26 | 15.34 | 15.16 | 15.16 | 15.16 | 0.13% | 9,946 |
| Aug 28, 2026 | 15.30 | 15.36 | 15.12 | 15.14 | 15.14 | 0.13% | 46,754 |
| Aug 27, 2026 | 15.38 | 15.38 | 15.12 | 15.12 | 15.12 | -0.26% | 8,826 |
| Aug 26, 2026 | 15.38 | 15.38 | 15.12 | 15.16 | 15.16 | 0.26% | 3,090 |
| Aug 25, 2026 | 15.40 | 15.40 | 15.10 | 15.12 | 15.12 | -1.18% | 3,976 |
| Aug 24, 2026 | 15.16 | 15.40 | 15.12 | 15.30 | 15.30 | 0.92% | 3,490 |
| Aug 21, 2026 | 15.20 | 15.22 | 15.12 | 15.16 | 15.16 | 0.13% | 1,167 |
| Aug 20, 2026 | 15.40 | 15.40 | 15.10 | 15.14 | 15.14 | - | 3,213 |
| Aug 19, 2026 | 15.20 | 15.26 | 15.10 | 15.14 | 15.14 | -0.39% | 3,877 |
| Aug 18, 2026 | 15.40 | 15.42 | 15.20 | 15.20 | 15.20 | -0.91% | 4,779 |
| Aug 17, 2026 | 15.22 | 15.40 | 15.20 | 15.34 | 15.34 | 0.92% | 5,908 |
| Aug 14, 2026 | 15.24 | 15.40 | 15.20 | 15.20 | 15.20 | -0.13% | 6,615 |
| Aug 13, 2026 | 15.48 | 15.50 | 15.22 | 15.22 | 15.22 | -1.68% | 6,100 |
| Aug 12, 2026 | 15.30 | 15.48 | 15.24 | 15.48 | 15.48 | 0.78% | 4,240 |
| Aug 11, 2026 | 15.26 | 15.50 | 15.24 | 15.36 | 15.36 | 0.79% | 47,809 |
| Aug 10, 2026 | 15.50 | 15.50 | 15.24 | 15.24 | 15.24 | -1.30% | 20,614 |
| Aug 7, 2026 | 15.50 | 15.50 | 15.28 | 15.44 | 15.44 | 0.13% | 6,451 |
| Aug 6, 2026 | 15.38 | 15.44 | 15.26 | 15.42 | 15.42 | 0.78% | 3,972 |
| Aug 5, 2026 | 15.40 | 15.50 | 15.24 | 15.30 | 15.30 | -0.78% | 7,393 |
| Aug 4, 2026 | 15.40 | 15.60 | 15.20 | 15.42 | 15.42 | 1.18% | 17,500 |
| Aug 3, 2026 | 15.20 | 15.60 | 15.10 | 15.24 | 15.24 | 0.26% | 14,633 |
| Jul 31, 2026 | 15.20 | 15.20 | 14.98 | 15.20 | 15.20 | 1.20% | 405,356 |
| Jul 30, 2026 | 15.12 | 15.20 | 14.96 | 15.02 | 15.02 | 1.76% | 16,050 |
| Jul 29, 2026 | 14.74 | 15.00 | 14.70 | 14.76 | 14.76 | 0.14% | 5,611 |
| Jul 28, 2026 | 14.90 | 15.02 | 14.74 | 14.74 | 14.74 | -1.07% | 3,307 |
| Jul 27, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | - | 2,932 |
| Jul 24, 2026 | 15.10 | 15.10 | 14.84 | 14.90 | 14.90 | 0.40% | 3,132 |
| Jul 23, 2026 | 15.02 | 15.04 | 14.84 | 14.84 | 14.84 | - | 2,759 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.84 | 14.84 | 14.84 | 0.27% | 1,837 |
| Jul 21, 2026 | 14.76 | 14.98 | 14.76 | 14.80 | 14.80 | 0.27% | 598 |
| Jul 20, 2026 | 15.16 | 15.16 | 14.76 | 14.76 | 14.76 | -0.40% | 4,092 |
| Jul 17, 2026 | 14.90 | 15.10 | 14.82 | 14.82 | 14.82 | -0.54% | 3,090 |
| Jul 16, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.27% | 3,814 |
| Jul 15, 2026 | 15.04 | 15.14 | 14.92 | 14.94 | 14.94 | -0.53% | 5,051 |
| Jul 14, 2026 | 14.98 | 15.10 | 14.98 | 15.02 | 15.02 | 0.27% | 5,223 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.90 | 14.98 | 14.98 | 0.54% | 7,947 |
| Jul 10, 2026 | 14.90 | 14.90 | 14.78 | 14.90 | 14.90 | 0.54% | 3,438 |