Envipco Holding N.V. (STO:ENVIPO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 77.00
+1.00 (1.32%)
At close: Oct 9, 2025
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | 1.32% | 2,580 |
| Oct 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -7.99% | 54 |
| Oct 6, 2025 | 78.00 | 82.60 | 77.00 | 82.60 | 82.60 | 0.73% | 2,193 |
| Oct 3, 2025 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 0.74% | 1,108 |
| Oct 2, 2025 | 75.80 | 81.40 | 75.80 | 81.40 | 81.40 | 0.74% | 2,288 |
| Oct 1, 2025 | 74.40 | 80.80 | 74.40 | 80.80 | 80.80 | 6.88% | 2,584 |
| Sep 30, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.05% | 132 |
| Sep 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.52% | 132 |
| Sep 25, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -6.11% | 1,218 |
| Sep 19, 2025 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | -1.92% | 2,404 |
| Sep 17, 2025 | 77.80 | 83.40 | 77.80 | 83.40 | 83.40 | 4.51% | 4,961 |
| Sep 16, 2025 | 80.40 | 80.40 | 79.80 | 79.80 | 79.80 | -4.32% | 2,404 |
| Sep 15, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -2.57% | 1,214 |
| Sep 10, 2025 | 86.80 | 86.80 | 85.60 | 85.60 | 85.60 | -4.04% | 2,256 |
| Sep 8, 2025 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | 2.29% | 436 |
| Sep 4, 2025 | 88.80 | 88.80 | 87.20 | 87.20 | 87.20 | -5.01% | 2,394 |
| Sep 3, 2025 | 92.20 | 92.20 | 91.80 | 91.80 | 91.80 | -1.71% | 2,306 |
| 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 |