Envar Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	48.10	48.10	43.30	44.30	44.30	-7.90%	8,273
Jun 11, 2026	45.70	48.60	44.10	48.10	48.10	-3.02%	12,207
Jun 10, 2026	44.90	49.80	43.20	49.60	49.60	15.35%	5,531
Jun 9, 2026	44.50	45.00	43.00	43.00	43.00	-3.37%	2,694
Jun 8, 2026	45.30	46.40	44.40	44.50	44.50	-1.98%	4,816
Jun 5, 2026	46.00	46.00	44.60	45.40	45.40	-5.42%	7,240
Jun 4, 2026	45.40	48.70	45.40	48.00	48.00	-0.41%	1,844
Jun 3, 2026	48.30	48.30	46.30	48.20	48.20	0.63%	1,848
Jun 2, 2026	49.50	49.90	45.50	47.90	47.90	-8.59%	19,104
Jun 1, 2026	52.00	60.00	45.10	52.40	52.40	-1.13%	17,636
May 29, 2026	45.50	53.00	45.50	53.00	53.00	17.00%	13,404
May 28, 2026	44.30	45.70	44.30	45.30	45.30	-1.52%	1,671
May 27, 2026	45.50	46.20	43.10	46.00	46.00	0.44%	2,277
May 26, 2026	45.60	49.00	43.50	45.80	45.80	-1.72%	4,688
May 25, 2026	45.00	49.00	45.00	46.60	46.60	2.64%	3,158
May 22, 2026	42.50	47.00	42.50	45.40	45.40	6.82%	2,149
May 21, 2026	44.00	44.00	41.80	42.50	42.50	-3.19%	3,675
May 20, 2026	42.30	43.90	41.20	43.90	43.90	5.02%	1,528
May 19, 2026	40.50	43.00	40.50	41.80	41.80	1.95%	1,141
May 18, 2026	40.40	43.70	39.80	41.00	41.00	1.49%	2,051
May 15, 2026	40.60	43.00	40.30	40.40	40.40	-0.49%	2,037
May 13, 2026	44.50	44.50	40.60	40.60	40.60	-2.17%	246
May 12, 2026	43.00	43.00	38.30	41.50	41.50	-3.26%	1,426
May 11, 2026	41.80	42.90	38.60	42.90	42.90	6.72%	4,005
May 8, 2026	41.90	41.90	39.30	40.20	40.20	-1.95%	3,132
May 7, 2026	39.70	41.10	39.70	41.00	41.00	-0.97%	1,808
May 6, 2026	41.30	41.80	39.40	41.40	41.40	2.22%	2,197
May 5, 2026	40.50	41.90	39.40	40.50	40.50	0.25%	476
May 4, 2026	40.60	42.30	40.00	40.40	40.40	2.02%	1,235
Apr 30, 2026	42.40	42.40	39.50	39.60	39.60	-2.70%	1,056
Apr 29, 2026	42.60	45.00	40.70	40.70	40.70	-3.33%	6,004
Apr 28, 2026	42.70	42.70	42.00	42.10	42.10	-1.41%	696
Apr 27, 2026	43.90	43.90	41.60	42.70	42.70	-2.73%	1,488
Apr 24, 2026	44.00	44.00	43.90	43.90	43.90	-	142
Apr 23, 2026	43.80	44.80	42.60	43.90	43.90	-1.13%	560
Apr 22, 2026	47.40	47.40	43.70	44.40	44.40	-4.72%	6,181
Apr 21, 2026	43.20	47.40	42.90	46.60	46.60	4.02%	2,252
Apr 20, 2026	45.00	45.00	41.80	44.80	44.80	-2.82%	5,534
Apr 17, 2026	49.70	53.40	43.90	46.10	46.10	1.77%	7,261
Apr 16, 2026	43.10	49.60	43.10	45.30	45.30	5.35%	4,629
Apr 15, 2026	37.20	55.20	36.80	43.00	43.00	15.59%	17,643
Apr 14, 2026	37.60	38.10	37.00	37.20	37.20	-5.82%	1,344
Apr 13, 2026	37.00	39.80	36.90	39.50	39.50	-2.23%	6,426
Apr 10, 2026	35.30	46.00	35.30	40.40	40.40	-	7,903
Apr 9, 2026	37.60	42.90	33.20	40.40	40.40	7.45%	21,926
Apr 8, 2026	33.10	38.90	33.00	37.60	37.60	10.91%	1,115
Apr 7, 2026	34.40	34.70	32.90	33.90	33.90	-3.14%	8,236
Apr 2, 2026	35.00	35.00	34.40	35.00	35.00	-2.23%	549
Apr 1, 2026	34.10	35.80	34.10	35.80	35.80	3.17%	2,415
Mar 31, 2026	33.30	35.00	33.30	34.70	34.70	1.17%	5,548