Envar Holding AB (publ) (FRA:LD5)
Germany · Delayed Price · Currency is EUR 4.390
-0.010 (-0.23%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:LD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | - | -1.35% | - |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.11% | - |
| Aug 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Aug 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.09% | - |
| Aug 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | - |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.36% | - |
| Aug 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.19% | - |
| Aug 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Aug 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.56% | - |
| Aug 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.56% | - |
| Aug 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.05% | - |
| Aug 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.08% | - |
| Aug 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.11% | - |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Aug 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.77% | - |
| Aug 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Aug 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Jul 31, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.43% | - |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.04% | - |
| Jul 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.84% | - |
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Jul 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.50% | - |
| Jul 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.97% | - |
| Jul 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.81% | - |
| Jul 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.82% | - |
| Jul 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 15.18% | - |
| Jul 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.15% | - |
| Jul 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.56% | - |
| Jul 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Jul 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Jul 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Jul 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jul 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Jul 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.22% | - |
| Jun 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | - |
| Jun 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Jun 26, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | - | 95 |
| Jun 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 9.04% | - |
| Jun 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.48% | - |
| Jun 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.79% | - |
| Jun 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Jun 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | - |