Envirotainer AG (HAM:VQT)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Jun 9, 2026
Envirotainer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 67 |
| Jun 9, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 180 |
| Jun 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 136 |
| Jun 5, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 231 |
| Jun 4, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 19 |
| Jun 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 134 |
| Jun 2, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 50 |
| Jun 1, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 198 |
| May 29, 2026 | 26.60 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 125 |
| May 28, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 2.26% | 195 |
| May 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 26, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | 608 |
| May 25, 2026 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 0.75% | 687 |
| May 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 512 |
| May 21, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 197 |
| May 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 3 |
| May 19, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 667 |
| May 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| May 15, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 20 |
| May 14, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 36 |
| May 13, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 5 |
| May 12, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | 1,300 |
| May 11, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 47 |
| May 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 124 |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 290 |
| May 6, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 466 |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 95 |
| May 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 82 |
| Apr 30, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | 145 |
| Apr 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 20 |
| Apr 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 150 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 232 |
| Apr 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 249 |
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 965 |
| Apr 22, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 372 |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | 35 |
| Apr 20, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 3.91% | 4,749 |
| Apr 17, 2026 | 25.40 | 26.60 | 25.40 | 25.60 | 25.60 | -2.29% | 2,281 |
| Apr 16, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 384 |
| Apr 15, 2026 | 25.80 | 26.60 | 25.80 | 26.00 | 26.00 | - | 10,225 |
| Apr 14, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 1,644 |
| Apr 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 76 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 200 |
| Apr 9, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 2.34% | 150 |
| Apr 8, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 2,600 |
| Apr 7, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 12 |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,180 |
| Apr 1, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | 125 |
| Mar 31, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 1,136 |
| Mar 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 200 |