Envar Holding AB (publ) (FRA:LD5)
Germany · Delayed Price · Currency is EUR 3.860
0.00 (0.00%)
At close: Jun 26, 2026
FRA:LD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.18% | - |
| Jun 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.20% | - |
| Jun 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.31% | - |
| Jun 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 13.77% | - |
| Jun 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Jun 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -6.50% | - |
| Jun 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.11% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | - |
| Jun 3, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -7.58% | 45 |
| Jun 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.45% | - |
| Jun 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 16.99% | - |
| May 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| May 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | - |
| May 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.43% | - |
| May 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 7.03% | - |
| May 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| May 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.60% | - |
| May 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | - |
| May 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | - |
| May 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | - |
| May 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | - |
| May 13, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.83% | - |
| May 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 12.00% | - |
| May 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | - |
| May 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | - |
| May 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.63% | - |
| May 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | - |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.39% | - |
| May 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | - |
| Apr 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Apr 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Apr 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.72% | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.95% | - |
| Apr 22, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.27% | - |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | - |
| Apr 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63% | - |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | - |