Envipco Holding N.V. (STO:ENVIPO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 93.40
+1.40 (1.52%)
At close: Sep 2, 2025
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 94.00 | 94.00 | 93.40 | 93.40 | 93.40 | 1.52% | 2,293 |
| Sep 1, 2025 | 89.80 | 92.00 | 89.80 | 92.00 | 92.00 | 4.07% | 1,421 |
| Aug 27, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -1.12% | 11 |
| Aug 26, 2025 | 90.20 | 90.20 | 89.40 | 89.40 | 89.40 | 2.05% | 1,530 |
| Aug 22, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.69% | 1,164 |
| Aug 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,164 |
| Aug 18, 2025 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | 2.56% | 1,305 |
| Aug 14, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.42% | 1,125 |
| Aug 13, 2025 | 80.80 | 84.60 | 80.80 | 84.60 | 84.60 | -3.20% | 2,372 |
| Aug 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.59% | 1,125 |
| Aug 8, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 2.46% | 1,224 |
| Aug 7, 2025 | 89.60 | 89.60 | 89.40 | 89.40 | 89.40 | 3.47% | 1,228 |
| Aug 5, 2025 | 85.60 | 86.40 | 85.60 | 86.40 | 86.40 | 0.47% | 302 |
| Aug 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3.12% | 1,224 |
| Aug 1, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -2.11% | 1,179 |
| Jul 30, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -3.18% | 1,179 |
| Jul 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.87% | 1,132 |
| Jul 14, 2025 | 90.60 | 90.60 | 90.00 | 90.60 | 90.60 | 1.34% | 1,977 |
| Jul 11, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.97% | 1,119 |
| Jul 10, 2025 | 89.20 | 91.20 | 89.20 | 91.20 | 91.20 | 4.35% | 2,438 |
| Jul 9, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.35% | 1,000 |
| Jul 7, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.67% | 1,119 |
| Jul 4, 2025 | 85.00 | 89.20 | 85.00 | 89.20 | 89.20 | 4.21% | 6,048 |
| Jul 2, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.47% | 849 |
| Jul 1, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.93% | 4,322 |
| Jun 30, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 2.55% | 1,163 |
| Jun 27, 2025 | 87.20 | 87.20 | 86.40 | 86.40 | 86.40 | 2.13% | 2,854 |
| Jun 26, 2025 | 84.60 | 87.80 | 84.60 | 84.60 | 84.60 | 1.68% | 3,332 |
| Jun 25, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 3.48% | 64 |
| Jun 24, 2025 | 77.80 | 80.40 | 77.80 | 80.40 | 80.40 | -3.13% | 3,732 |
| Jun 20, 2025 | 82.40 | 83.00 | 82.40 | 83.00 | 83.00 | 3.49% | 7,776 |
| Jun 19, 2025 | 80.40 | 80.40 | 80.20 | 80.20 | 80.20 | 4.97% | 2,664 |
| Jun 18, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.78% | 70 |
| Jun 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1,332 |
| Jun 13, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 5.56% | 1,373 |
| Jun 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.83% | 1,438 |
| Jun 6, 2025 | 70.80 | 72.60 | 70.80 | 72.60 | 72.60 | 0.83% | 5,278 |
| Jun 5, 2025 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | 4.35% | 2,667 |
| Jun 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.71% | 361 |
| Jun 2, 2025 | 68.80 | 70.20 | 68.80 | 70.20 | 70.20 | 7.01% | 1,695 |
| May 30, 2025 | 65.60 | 67.60 | 65.60 | 65.60 | 65.60 | -2.38% | 3,357 |
| May 27, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -8.45% | 1,018 |
| May 26, 2025 | 66.40 | 73.40 | 66.40 | 73.40 | 73.40 | 11.21% | 2,605 |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 1,521 |
| May 21, 2025 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | -1.76% | 2,321 |
| May 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 1,521 |
| May 14, 2025 | 62.40 | 67.00 | 62.40 | 67.00 | 67.00 | 2.13% | 1,655 |
| May 13, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.23% | 1,621 |
| May 5, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 1,584 |
| May 2, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.92% | 1,672 |