Envipco Holding N.V. (OSL:ENVIP)
Norway flag Norway · Delayed Price · Currency is NOK
59.00
0.00 (0.00%)
Oct 24, 2025, 3:44 PM CET

Envipco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202559.2060.6058.6059.0059.00-120,043
Oct 23, 202557.2059.8057.0059.0059.004.24%547,021
Oct 22, 202558.0058.4056.6056.6056.60-3.08%324,270
Oct 21, 202560.6060.6057.8058.4058.40-2.99%239,082
Oct 20, 202561.0062.4060.2060.2060.20-0.33%170,628
Oct 17, 202558.2060.6057.6060.4060.400.33%377,951
Oct 16, 202562.0063.8059.6060.2060.20-4.14%1,184,547
Oct 15, 202567.0067.2061.0062.8062.80-6.82%1,223,480
Oct 14, 202568.8069.4067.2067.4067.40-3.71%225,527
Oct 13, 202572.2072.2068.2070.0070.00-5.91%548,674
Oct 10, 202576.0076.0074.4074.4074.40-1.06%105,939
Oct 9, 202577.4077.4075.2075.2075.200.27%74,911
Oct 8, 202575.8076.2075.0075.0075.00-1.06%157,081
Oct 7, 202576.4077.4075.8075.8075.80-0.52%52,346
Oct 6, 202577.2079.0076.2076.2076.20-1.30%186,555
Oct 3, 202577.0077.4075.8077.2077.201.85%90,942
Oct 2, 202575.6076.2075.0075.8075.800.80%184,783
Oct 1, 202573.4075.8073.4075.2075.202.17%290,487
Sep 30, 202573.0075.8073.0073.6073.600.27%202,280
Sep 29, 202577.0077.2073.0073.4073.40-3.93%190,891
Sep 26, 202575.6076.8075.0076.4076.401.87%100,040
Sep 25, 202577.8077.8075.0075.0075.00-3.60%284,021
Sep 24, 202576.6078.8076.0077.8077.80-2.75%8,853,482
Sep 23, 202579.0080.2079.0080.0080.001.27%27,305
Sep 22, 202581.6081.6079.0079.0079.00-3.19%38,872
Sep 19, 202583.2083.2080.2081.6081.60-0.97%78,672
Sep 18, 202584.0084.4082.0082.4082.40-1.44%77,559
Sep 17, 202578.6084.6077.4083.6083.606.36%285,411
Sep 16, 202582.0082.0078.6078.6078.60-4.15%111,516
Sep 15, 202580.2083.8080.2082.0082.000.99%90,875
Sep 12, 202582.8084.0081.0081.2081.20-3.56%82,941
Sep 11, 202584.8084.8082.8084.2084.20-0.71%113,406
Sep 10, 202589.0089.0084.2084.8084.80-4.29%194,128
Sep 9, 202589.4095.6087.8088.6088.60-1.34%263,261
Sep 8, 202589.8091.0088.2089.8089.800.90%42,482
Sep 5, 202587.6090.4086.4089.0089.001.83%68,236
Sep 4, 202589.6089.6086.8087.4087.40-1.35%72,126
Sep 3, 202589.0092.4088.0088.6088.600.23%139,822
Sep 2, 202594.0096.0088.2088.4088.40-3.70%230,061
Sep 1, 202589.0094.8089.0091.8091.805.28%321,204
Aug 29, 202586.8087.8086.4087.2087.200.46%34,660
Aug 28, 202589.0089.0086.0086.8086.80-2.25%45,378
Aug 27, 202588.6089.0087.4088.8088.80-0.22%35,658
Aug 26, 202589.0091.0089.0089.0089.00-0.67%49,795
Aug 25, 202589.2089.6087.6089.6089.600.67%43,416
Aug 22, 202587.0089.2086.8089.0089.002.06%31,224
Aug 21, 202586.6087.6086.4087.2087.200.23%20,686
Aug 20, 202587.4088.0086.4087.0087.00-45,831
Aug 19, 202589.6090.4086.8087.0087.00-0.68%75,574
Aug 18, 202588.2089.0087.2087.6087.601.15%44,494