Envar Holding AB (publ) (FRA:LD5)
Germany · Delayed Price · Currency is EUR 4.030
+0.020 (0.50%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:LD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 1,250 |
| Oct 22, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.35% | - |
| Oct 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Oct 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | - |
| Oct 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | - |
| Oct 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.69% | - |
| Oct 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.80% | - |
| Oct 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Oct 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Oct 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Oct 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.81% | - |
| Oct 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.70% | - |
| Oct 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Oct 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.52% | - |
| Oct 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Oct 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Sep 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Sep 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.00% | - |
| Sep 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.46% | - |
| Sep 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | - |
| Sep 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Sep 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Sep 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.91% | - |
| Sep 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | - |
| Sep 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 1,250 |
| Sep 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.55% | - |
| Sep 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.94% | - |
| Sep 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.95% | - |
| Sep 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.62% | - |
| Sep 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.93% | - |
| Sep 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.72% | - |
| Sep 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.34% | - |
| Sep 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.12% | - |
| Aug 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.90% | - |
| Aug 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| Aug 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Aug 26, 2026 | 4.40 | 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% | - |