EnergyVision NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	14.86	14.96	14.78	14.82	14.82	-	3,975
Jul 8, 2026	14.86	14.90	14.80	14.82	14.82	-0.27%	4,185
Jul 7, 2026	14.80	14.86	14.76	14.86	14.86	0.68%	2,226
Jul 6, 2026	14.78	14.80	14.70	14.76	14.76	-0.14%	4,572
Jul 3, 2026	14.80	14.80	14.60	14.78	14.78	-0.14%	5,744
Jul 2, 2026	14.80	14.80	14.56	14.80	14.80	-	4,673
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