Envipco Holding N.V. (OSL:ENVIP)
Norway · Delayed Price · Currency is NOK 46.20
-1.60 (-3.35%)
Jun 3, 2026, 4:25 PM CET
OSL:ENVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48.70 | 48.70 | 47.30 | 47.30 | - | -1.05% | 127,327 |
| Jun 2, 2026 | 48.80 | 49.50 | 47.80 | 47.80 | 47.80 | -1.65% | 289,731 |
| Jun 1, 2026 | 50.60 | 52.00 | 48.60 | 48.60 | 48.60 | -4.71% | 163,573 |
| May 29, 2026 | 50.70 | 52.30 | 50.20 | 51.00 | 51.00 | 1.39% | 85,579 |
| May 28, 2026 | 50.80 | 51.30 | 50.00 | 50.30 | 50.30 | -0.20% | 131,347 |
| May 27, 2026 | 48.90 | 51.40 | 48.90 | 50.40 | 50.40 | 3.07% | 147,914 |
| May 26, 2026 | 49.75 | 49.75 | 48.40 | 48.90 | 48.90 | 0.31% | 174,253 |
| May 22, 2026 | 49.50 | 50.60 | 47.95 | 48.75 | 48.75 | 0.93% | 298,268 |
| May 21, 2026 | 49.10 | 50.80 | 48.20 | 48.30 | 48.30 | -1.33% | 313,483 |
| May 20, 2026 | 46.70 | 49.15 | 46.70 | 48.95 | 48.95 | -2.10% | 1,028,025 |
| May 19, 2026 | 50.00 | 50.40 | 49.45 | 50.00 | 50.00 | -0.40% | 149,364 |
| May 18, 2026 | 50.10 | 51.30 | 50.10 | 50.20 | 50.20 | 1.62% | 223,094 |
| May 15, 2026 | 50.00 | 50.30 | 49.40 | 49.40 | 49.40 | 0.82% | 180,031 |
| May 13, 2026 | 50.00 | 50.30 | 49.00 | 49.00 | 49.00 | -2.78% | 96,711 |
| May 12, 2026 | 50.50 | 51.70 | 50.30 | 50.40 | 50.40 | -0.20% | 228,447 |
| May 11, 2026 | 52.90 | 53.10 | 50.50 | 50.50 | 50.50 | -4.17% | 109,234 |
| May 8, 2026 | 54.40 | 54.40 | 52.60 | 52.70 | 52.70 | -1.31% | 129,241 |
| May 7, 2026 | 51.70 | 53.60 | 51.00 | 53.40 | 53.40 | 7.44% | 270,650 |
| May 6, 2026 | 51.00 | 51.20 | 49.50 | 49.70 | 49.70 | -1.58% | 173,229 |
| May 5, 2026 | 51.60 | 51.60 | 50.20 | 50.50 | 50.50 | -1.37% | 93,368 |
| May 4, 2026 | 50.00 | 51.90 | 49.85 | 51.20 | 51.20 | 2.40% | 315,933 |
| Apr 30, 2026 | 50.10 | 50.60 | 49.65 | 50.00 | 50.00 | -0.40% | 103,110 |
| Apr 29, 2026 | 52.90 | 52.90 | 50.20 | 50.20 | 50.20 | -1.18% | 98,880 |
| Apr 28, 2026 | 51.40 | 51.40 | 50.40 | 50.80 | 50.80 | -0.39% | 102,692 |
| Apr 27, 2026 | 51.70 | 52.20 | 50.30 | 51.00 | 51.00 | 1.39% | 202,311 |
| Apr 24, 2026 | 52.80 | 53.00 | 50.20 | 50.30 | 50.30 | -8.04% | 507,901 |
| Apr 23, 2026 | 54.00 | 55.00 | 53.60 | 54.70 | 54.70 | 1.48% | 53,912 |
| Apr 22, 2026 | 55.30 | 55.30 | 53.70 | 53.90 | 53.90 | -2.00% | 76,433 |
| Apr 21, 2026 | 56.10 | 56.10 | 54.50 | 55.00 | 55.00 | -0.54% | 74,120 |
| Apr 20, 2026 | 57.20 | 57.20 | 55.30 | 55.30 | 55.30 | -3.15% | 74,726 |
| Apr 17, 2026 | 56.50 | 57.90 | 55.50 | 57.10 | 57.10 | 2.15% | 129,307 |
| Apr 16, 2026 | 58.10 | 58.10 | 55.90 | 55.90 | 55.90 | -0.71% | 76,650 |
| Apr 15, 2026 | 57.40 | 58.20 | 56.20 | 56.30 | 56.30 | -1.05% | 168,888 |
| Apr 14, 2026 | 57.00 | 58.00 | 56.80 | 56.90 | 56.90 | -0.18% | 169,702 |
| Apr 13, 2026 | 56.50 | 58.20 | 56.40 | 57.00 | 57.00 | -2.73% | 204,455 |
| Apr 10, 2026 | 58.50 | 59.50 | 57.90 | 58.60 | 58.60 | -0.68% | 245,306 |
| Apr 9, 2026 | 53.10 | 59.90 | 53.10 | 59.00 | 59.00 | 10.28% | 620,311 |
| Apr 8, 2026 | 50.50 | 53.50 | 50.30 | 53.50 | 53.50 | 7.32% | 321,240 |
| Apr 7, 2026 | 52.00 | 52.50 | 49.70 | 49.85 | 49.85 | -3.76% | 126,666 |
| Apr 1, 2026 | 51.80 | 52.80 | 51.40 | 51.80 | 51.80 | 0.78% | 278,825 |
| Mar 31, 2026 | 49.80 | 51.40 | 49.30 | 51.40 | 51.40 | 2.80% | 192,960 |
| Mar 30, 2026 | 54.80 | 54.80 | 49.40 | 50.00 | 50.00 | -1.96% | 171,933 |
| Mar 27, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -5.56% | 241,711 |
| Mar 26, 2026 | 53.00 | 54.80 | 53.00 | 54.00 | 54.00 | 0.75% | 156,236 |
| Mar 25, 2026 | 52.80 | 54.20 | 52.80 | 53.60 | 53.60 | 1.90% | 86,137 |
| Mar 24, 2026 | 53.00 | 53.40 | 51.60 | 52.60 | 52.60 | -1.50% | 204,161 |
| Mar 23, 2026 | 55.00 | 55.20 | 52.40 | 53.40 | 53.40 | -2.91% | 395,148 |
| Mar 20, 2026 | 57.40 | 57.40 | 55.00 | 55.00 | 55.00 | -3.51% | 269,155 |
| Mar 19, 2026 | 54.60 | 57.40 | 54.40 | 57.00 | 57.00 | 7.55% | 687,362 |
| Mar 18, 2026 | 53.40 | 53.40 | 52.60 | 53.00 | 53.00 | -1.49% | 69,562 |