EnergyVision NV (EBR:ENRGY)
Belgium · Delayed Price · Currency is EUR 17.94
-0.24 (-1.32%)
Oct 16, 2026, 9:36 AM EDT
EnergyVision NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.12 | 18.40 | 17.94 | 17.94 | 17.94 | -1.32% | 129,427 |
| Oct 15, 2026 | 17.90 | 18.54 | 17.90 | 18.18 | 18.18 | 2.83% | 97,253 |
| Oct 14, 2026 | 17.40 | 17.90 | 17.28 | 17.68 | 17.68 | 2.08% | 38,462 |
| Oct 13, 2026 | 17.40 | 17.40 | 17.20 | 17.32 | 17.32 | 0.70% | 10,254 |
| Oct 12, 2026 | 17.40 | 17.44 | 17.20 | 17.20 | 17.20 | 0.23% | 11,069 |
| Oct 9, 2026 | 17.30 | 17.48 | 17.16 | 17.16 | 17.16 | - | 11,315 |
| Oct 8, 2026 | 17.30 | 17.30 | 17.10 | 17.16 | 17.16 | - | 11,399 |
| Oct 7, 2026 | 17.44 | 17.44 | 17.04 | 17.16 | 17.16 | -1.94% | 8,833 |
| Oct 6, 2026 | 17.40 | 17.60 | 17.28 | 17.50 | 17.50 | 1.74% | 22,583 |
| Oct 5, 2026 | 17.22 | 17.40 | 17.20 | 17.20 | 17.20 | 0.94% | 10,565 |
| Oct 2, 2026 | 17.38 | 17.40 | 17.04 | 17.04 | 17.04 | -2.07% | 9,147 |
| Oct 1, 2026 | 17.34 | 17.42 | 17.00 | 17.40 | 17.40 | 1.16% | 10,766 |
| Sep 30, 2026 | 17.40 | 17.40 | 17.14 | 17.20 | 17.20 | -0.69% | 9,250 |
| Sep 29, 2026 | 17.36 | 17.46 | 17.20 | 17.32 | 17.32 | -0.92% | 10,270 |
| Sep 28, 2026 | 17.40 | 17.48 | 17.28 | 17.48 | 17.48 | 0.81% | 14,108 |
| Sep 25, 2026 | 17.46 | 17.48 | 17.32 | 17.34 | 17.34 | -0.91% | 50,401 |
| Sep 24, 2026 | 17.50 | 17.50 | 17.34 | 17.50 | 17.50 | 0.11% | 5,054 |
| Sep 23, 2026 | 17.50 | 17.66 | 17.36 | 17.48 | 17.48 | -0.11% | 12,729 |
| Sep 22, 2026 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 0.11% | 14,991 |
| Sep 21, 2026 | 17.24 | 17.48 | 17.00 | 17.48 | 17.48 | 2.94% | 80,603 |
| Sep 18, 2026 | 17.00 | 17.20 | 16.84 | 16.98 | 16.98 | 0.95% | 11,513 |
| 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 |