Envirotainer AG (HAM:VQT)
Germany · Delayed Price · Currency is EUR 26.80
-0.20 (-0.74%)
At close: May 20, 2026
Envirotainer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 150 |
| Mar 26, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 262 |
| Mar 25, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 6 |
| Mar 24, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | 485 |
| Mar 23, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -0.75% | 709 |
| Mar 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | - | 271 |
| Mar 19, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 175 |
| Mar 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 100 |
| Mar 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 3,784 |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 317 |
| Mar 13, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 175 |
| Mar 12, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 884 |
| Mar 11, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 90 |
| Mar 10, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | -0.75% | 490 |
| Mar 9, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -2.90% | 94 |