Skip to main content
logo
Encavis AG (LON:0NBT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.74
+0.26 (1.49%)
Inactive · Last trade price on Jan 31, 2025

Encavis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202517.4917.7417.4417.7417.741.49%853
Jan 30, 202517.4517.4817.4517.4817.480.11%618
Jan 29, 202517.4417.4617.4417.4617.460.03%267
Jan 28, 202517.4517.4617.4517.4617.46-0.05%43,389
Jan 27, 202517.4417.5317.4417.4617.460.07%1,932,445
Jan 24, 202517.4517.4517.4517.4517.45-64
Jan 23, 202517.4517.4617.4517.4517.45-12,274
Jan 22, 202517.4517.4517.4417.4517.450.06%44,981
Jan 21, 202517.4417.4517.4417.4417.44-0.06%25,843
Jan 20, 202517.4417.4517.4417.4517.45-9,923
Jan 17, 202517.4417.4517.4417.4517.450.06%21,087
Jan 16, 202517.4417.4517.4417.4417.44-0.06%11,520
Jan 15, 202517.4417.4517.4417.4517.450.17%7,947
Jan 14, 202517.4117.4417.4117.4217.42-0.06%200,850
Jan 13, 202517.4017.4317.4017.4317.430.11%1,069
Jan 10, 202517.4017.4217.4017.4117.41-0.06%1,139
Jan 9, 202517.4017.4217.4017.4217.42-2,646
Jan 8, 202517.4017.4217.4017.4217.420.11%873
Jan 7, 202517.3917.4217.3917.4017.40-0.11%274
Jan 6, 202517.4217.4317.4117.4217.42-0.17%143
Jan 3, 202517.3517.4617.3517.4517.450.29%173
Jan 2, 202517.3317.4517.3317.4017.400.24%481
Dec 30, 202417.3417.3817.3417.3617.360.05%6,458
Dec 27, 202417.3317.3917.3317.3517.35-0.06%20,055
Dec 23, 202417.3317.3617.3317.3617.36-0.12%7
Dec 20, 202417.3217.3817.3217.3817.380.23%4
Dec 19, 202417.3417.3417.3417.3417.34-0.23%155
Dec 18, 202417.3517.3817.3417.3817.380.23%154
Dec 17, 202417.3417.3717.3417.3417.34-64
Dec 16, 202417.3717.3917.3417.3417.34-0.23%988
Dec 13, 202417.3817.3917.3817.3817.38-759
Dec 12, 202417.3917.3917.3817.3817.38-0.06%5
Dec 11, 202417.3917.4117.3917.3917.39-0.06%5,225
Dec 10, 202417.4017.4117.4017.4017.40-38,611
Dec 9, 202417.4017.4117.3917.4017.40-0.11%200,180
Dec 6, 202417.4017.4217.4017.4217.421.16%166,916
Dec 5, 202417.1817.2617.1317.2217.220.47%46
Dec 4, 202417.1917.1917.1417.1417.14-0.32%695
Dec 3, 202417.1117.2017.1117.2017.200.57%258,788
Dec 2, 202417.0517.1517.0417.1017.10-0.31%200,786
Nov 29, 202417.0517.1517.0517.1517.15-0.12%1,329,514
Nov 28, 202417.2717.2717.1017.1717.17-0.58%2,660,737
Nov 27, 202417.2617.2817.2417.2717.27-0.12%295
Nov 26, 202417.2317.2917.2317.2917.29-0.28%142,219
Nov 25, 202417.4017.4017.2917.3417.340.34%251,150
Nov 22, 202417.0117.2817.0017.2817.281.47%1,554
Nov 21, 202417.0017.0517.0017.0317.03-1,230
Nov 20, 202417.0417.0417.0017.0317.030.07%557
Nov 19, 202416.9717.0416.9717.0217.02-0.07%1,577
Nov 18, 202416.9617.0316.9617.0317.03-310