Envipco Holding N.V. (OSL:ENVIP)
Norway · Delayed Price · Currency is NOK 33.60
-0.90 (-2.61%)
Sep 14, 2026, 4:25 PM CET
OSL:ENVIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 34.35 | 34.45 | 33.40 | 33.55 | - | -2.75% | 158,621 |
| Sep 11, 2026 | 35.45 | 35.70 | 34.45 | 34.50 | 34.50 | 0.73% | 309,397 |
| Sep 10, 2026 | 35.55 | 35.55 | 34.25 | 34.25 | 34.25 | -3.11% | 292,901 |
| Sep 9, 2026 | 34.85 | 36.00 | 34.85 | 35.35 | 35.35 | 0.43% | 268,416 |
| Sep 8, 2026 | 36.00 | 36.00 | 34.50 | 35.20 | 35.20 | -1.54% | 530,332 |
| Sep 7, 2026 | 39.15 | 39.75 | 35.70 | 35.75 | 35.75 | -11.51% | 1,339,690 |
| Sep 4, 2026 | 40.45 | 40.80 | 40.20 | 40.40 | 40.40 | 0.25% | 158,308 |
| Sep 3, 2026 | 40.70 | 40.75 | 39.80 | 40.30 | 40.30 | -0.49% | 173,603 |
| Sep 2, 2026 | 40.40 | 41.10 | 40.10 | 40.50 | 40.50 | -0.86% | 149,710 |
| Sep 1, 2026 | 40.70 | 41.00 | 39.95 | 40.85 | 40.85 | -0.12% | 395,800 |
| Aug 31, 2026 | 42.00 | 42.35 | 40.70 | 40.90 | 40.90 | -3.99% | 181,810 |
| Aug 28, 2026 | 43.90 | 44.05 | 42.40 | 42.60 | 42.60 | -2.63% | 87,778 |
| Aug 27, 2026 | 45.00 | 45.00 | 43.75 | 43.75 | 43.75 | -1.80% | 98,343 |
| Aug 26, 2026 | 44.80 | 44.80 | 43.80 | 44.55 | 44.55 | -0.22% | 56,305 |
| Aug 25, 2026 | 45.00 | 45.00 | 43.80 | 44.65 | 44.65 | 0.45% | 231,429 |
| Aug 24, 2026 | 42.90 | 45.00 | 42.10 | 44.45 | 44.45 | 6.47% | 321,981 |
| Aug 21, 2026 | 40.40 | 42.55 | 40.15 | 41.75 | 41.75 | 3.99% | 117,757 |
| Aug 20, 2026 | 41.10 | 41.10 | 39.75 | 40.15 | 40.15 | -0.99% | 117,852 |
| Aug 19, 2026 | 43.00 | 43.00 | 40.55 | 40.55 | 40.55 | -2.76% | 122,133 |
| Aug 18, 2026 | 43.05 | 43.20 | 41.40 | 41.70 | 41.70 | -5.01% | 153,978 |
| Aug 17, 2026 | 43.60 | 44.20 | 43.10 | 43.90 | 43.90 | 1.86% | 91,934 |
| Aug 14, 2026 | 42.70 | 43.70 | 41.65 | 43.10 | 43.10 | 0.82% | 274,490 |
| Aug 13, 2026 | 39.30 | 43.20 | 38.85 | 42.75 | 42.75 | 11.04% | 1,135,242 |
| Aug 12, 2026 | 41.00 | 41.60 | 38.50 | 38.50 | 38.50 | -14.06% | 1,119,976 |
| Aug 11, 2026 | 44.80 | 45.00 | 43.90 | 44.80 | 44.80 | 0.56% | 204,820 |
| Aug 10, 2026 | 44.75 | 45.60 | 44.30 | 44.55 | 44.55 | -0.45% | 135,100 |
| Aug 7, 2026 | 44.20 | 45.80 | 44.20 | 44.75 | 44.75 | -0.89% | 116,475 |
| Aug 6, 2026 | 44.90 | 45.50 | 44.25 | 45.15 | 45.15 | 1.35% | 113,020 |
| Aug 5, 2026 | 42.80 | 44.60 | 42.50 | 44.55 | 44.55 | 4.82% | 318,539 |
| Aug 4, 2026 | 42.25 | 42.60 | 41.55 | 42.50 | 42.50 | 0.12% | 180,785 |
| Aug 3, 2026 | 40.00 | 42.50 | 40.00 | 42.45 | 42.45 | 4.43% | 179,178 |
| Jul 31, 2026 | 41.60 | 41.60 | 40.35 | 40.65 | 40.65 | -0.73% | 166,924 |
| Jul 30, 2026 | 40.65 | 41.40 | 40.00 | 40.95 | 40.95 | 3.80% | 455,119 |
| Jul 29, 2026 | 39.50 | 39.50 | 38.00 | 39.45 | 39.45 | -0.13% | 226,615 |
| Jul 28, 2026 | 40.65 | 40.65 | 38.90 | 39.50 | 39.50 | -2.95% | 246,828 |
| Jul 27, 2026 | 41.05 | 41.70 | 40.60 | 40.70 | 40.70 | 0.62% | 114,316 |
| Jul 24, 2026 | 41.00 | 41.00 | 40.00 | 40.45 | 40.45 | -1.34% | 73,715 |
| Jul 23, 2026 | 41.50 | 41.60 | 40.85 | 41.00 | 41.00 | 0.24% | 62,964 |
| Jul 22, 2026 | 40.00 | 41.40 | 40.00 | 40.90 | 40.90 | 1.36% | 138,562 |
| Jul 21, 2026 | 41.80 | 41.95 | 40.35 | 40.35 | 40.35 | -0.37% | 40,850 |
| Jul 20, 2026 | 42.25 | 42.60 | 40.45 | 40.50 | 40.50 | -1.94% | 198,474 |
| Jul 17, 2026 | 42.00 | 42.50 | 40.35 | 41.30 | 41.30 | 1.35% | 141,708 |
| Jul 16, 2026 | 41.80 | 41.80 | 40.40 | 40.75 | 40.75 | -1.69% | 130,390 |
| Jul 15, 2026 | 40.05 | 42.80 | 40.05 | 41.45 | 41.45 | 6.56% | 533,333 |
| Jul 14, 2026 | 39.25 | 39.25 | 37.65 | 38.90 | 38.90 | 2.50% | 155,860 |
| Jul 13, 2026 | 39.60 | 39.60 | 37.75 | 37.95 | 37.95 | -0.13% | 54,049 |
| Jul 10, 2026 | 40.10 | 40.10 | 38.00 | 38.00 | 38.00 | -2.19% | 47,525 |
| Jul 9, 2026 | 38.30 | 39.35 | 37.20 | 38.85 | 38.85 | 3.05% | 141,684 |
| Jul 8, 2026 | 41.20 | 41.20 | 37.70 | 37.70 | 37.70 | -6.68% | 391,262 |
| Jul 7, 2026 | 42.25 | 42.40 | 40.40 | 40.40 | 40.40 | -4.38% | 227,991 |