Enviri Corporation (FRA:HA7)
Germany · Delayed Price · Currency is EUR 17.60
-0.70 (-3.83%)
Last updated: Jun 1, 2026, 8:22 AM CET
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 12.59 | -3.83% | - |
| May 29, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 13.09 | 7.65% | 6 |
| May 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 12.16 | 1.19% | - |
| May 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 12.02 | 0.60% | - |
| May 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 11.95 | - | - |
| May 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 11.95 | 1.21% | - |
| May 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 11.81 | - | - |
| May 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 11.81 | 1.23% | - |
| May 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | - | - |
| May 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | - | - |
| May 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | -4.12% | - |
| May 15, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 12.16 | 3.66% | 100 |
| May 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 11.73 | -0.61% | - |
| May 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 11.81 | 4.43% | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 11.31 | -1.86% | - |
| May 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 11.52 | -0.62% | - |
| May 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | - | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | -0.61% | - |
| May 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | 0.62% | - |
| May 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | -4.14% | - |
| May 4, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 12.09 | 4.32% | 65 |
| Apr 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | -1.22% | - |
| Apr 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 11.73 | 3.14% | - |
| Apr 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 11.38 | -1.85% | - |
| Apr 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | -1.22% | - |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 11.73 | 1.86% | - |
| Apr 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 11.52 | -1.23% | - |
| Apr 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | - | - |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | 1.24% | - |
| Apr 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 11.52 | -0.62% | - |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | -0.61% | - |
| Apr 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | -0.61% | - |
| Apr 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 11.73 | -0.61% | - |
| Apr 14, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 11.81 | 0.61% | 300 |
| Apr 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 11.73 | -0.61% | - |
| Apr 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 11.81 | -1.20% | - |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 11.95 | -0.60% | - |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 12.02 | 1.20% | - |
| Apr 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 11.88 | -0.60% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 11.95 | -0.60% | - |
| Apr 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 12.02 | 3.07% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 11.66 | 0.62% | - |
| Mar 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 11.59 | 1.25% | - |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 11.45 | 0.63% | - |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 11.38 | 1.27% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 11.23 | - | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 11.23 | 1.95% | - |
| Mar 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 11.02 | - | - |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 11.02 | -1.28% | - |
| Mar 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 11.16 | -0.64% | - |