Envipco Holding N.V. (OSL:ENVIP)

Norway flag Norway · Delayed Price · Currency is NOK
77.20
+1.40 (1.85%)
Oct 3, 2025, 4:25 PM CET

Envipco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202590.0090.0086.2086.6086.60-1.37%43,527
Aug 14, 202590.0090.0084.2087.8087.80-151,902
Aug 13, 202580.4088.0080.0087.8087.802.09%195,993
Aug 12, 202588.0088.2085.8086.0086.00-0.69%41,609
Aug 11, 202592.0092.0086.2086.6086.60-5.25%51,173
Aug 8, 202590.2092.4090.2091.4091.402.01%70,994
Aug 7, 202588.4090.6087.8089.6089.601.59%103,005
Aug 6, 202585.2088.2085.2088.2088.202.56%100,718
Aug 5, 202583.4086.4083.4086.0086.00-0.92%78,855
Aug 4, 202584.0087.0084.0086.8086.803.83%45,929
Aug 1, 202586.2086.2082.4083.6083.60-2.34%60,818
Jul 31, 202587.6087.6084.8085.6085.60-0.70%43,726
Jul 30, 202585.0086.2083.6086.2086.202.13%48,650
Jul 29, 202585.8085.8083.8084.4084.40-1.40%35,426
Jul 28, 202587.6087.6085.6085.6085.60-0.70%14,560