Envipco Holding N.V. (AMS:ENVI)
Netherlands
· Delayed Price · Currency is EUR 4.580
+0.040 (0.88%)
Mar 9, 2026, 5:35 PM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.45 | 4.55 | 4.35 | 4.55 | - | 0.22% | 85,280 |
| Mar 6, 2026 | 4.51 | 4.55 | 4.41 | 4.54 | 4.54 | 3.42% | 45,395 |
| Mar 5, 2026 | 4.55 | 4.55 | 4.37 | 4.39 | 4.39 | -2.44% | 38,524 |
| Mar 4, 2026 | 4.28 | 4.55 | 4.26 | 4.50 | 4.50 | 6.89% | 82,263 |
| Mar 3, 2026 | 4.45 | 4.51 | 4.20 | 4.21 | 4.21 | -4.75% | 53,808 |
| Mar 2, 2026 | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | -3.91% | 94,707 |
| Feb 27, 2026 | 4.38 | 4.64 | 4.33 | 4.60 | 4.60 | 9.52% | 197,057 |
| Feb 26, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 0.96% | 24,727 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.05 | 4.16 | 4.16 | 2.46% | 24,926 |
| Feb 24, 2026 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | 0.74% | 47,814 |
| Feb 23, 2026 | 4.16 | 4.16 | 4.00 | 4.03 | 4.03 | -2.89% | 85,667 |
| Feb 20, 2026 | 4.09 | 4.17 | 4.05 | 4.15 | 4.15 | 1.22% | 44,148 |
| Feb 19, 2026 | 4.21 | 4.22 | 4.04 | 4.10 | 4.10 | -2.15% | 63,207 |
| Feb 18, 2026 | 4.29 | 4.29 | 4.16 | 4.19 | 4.19 | -0.71% | 69,099 |
| Feb 17, 2026 | 4.40 | 4.49 | 4.22 | 4.22 | 4.22 | -3.21% | 129,425 |
| Feb 16, 2026 | 4.33 | 4.56 | 4.20 | 4.36 | 4.36 | 3.81% | 59,282 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.16 | 4.20 | 4.20 | -1.87% | 53,937 |
| Feb 12, 2026 | 4.40 | 4.46 | 4.28 | 4.28 | 4.28 | -2.28% | 44,699 |
| Feb 11, 2026 | 4.44 | 4.50 | 4.38 | 4.38 | 4.38 | -0.68% | 24,833 |
| Feb 10, 2026 | 4.44 | 4.53 | 4.36 | 4.41 | 4.41 | 0.46% | 55,334 |
| Feb 9, 2026 | 4.30 | 4.50 | 4.29 | 4.39 | 4.39 | 4.03% | 81,366 |
| Feb 6, 2026 | 4.18 | 4.27 | 4.11 | 4.22 | 4.22 | 0.96% | 42,847 |
| Feb 5, 2026 | 4.25 | 4.30 | 4.16 | 4.18 | 4.18 | -0.95% | 50,108 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 127,150 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -2.22% | 44,633 |
| Feb 2, 2026 | 4.55 | 4.59 | 4.44 | 4.50 | 4.50 | -1.53% | 54,259 |
| Jan 30, 2026 | 4.56 | 4.57 | 4.52 | 4.57 | 4.57 | 1.11% | 19,212 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.51 | 4.52 | 4.52 | 0.22% | 52,556 |
| Jan 28, 2026 | 4.70 | 4.75 | 4.51 | 4.51 | 4.51 | -2.17% | 85,404 |
| Jan 27, 2026 | 4.71 | 4.73 | 4.61 | 4.61 | 4.61 | -1.91% | 52,214 |
| Jan 26, 2026 | 4.70 | 4.74 | 4.62 | 4.70 | 4.70 | 1.29% | 93,997 |
| Jan 23, 2026 | 4.64 | 4.68 | 4.58 | 4.64 | 4.64 | 0.87% | 56,995 |
| Jan 22, 2026 | 4.68 | 4.73 | 4.56 | 4.60 | 4.60 | 1.10% | 77,821 |
| Jan 21, 2026 | 4.55 | 4.65 | 4.47 | 4.55 | 4.55 | 2.25% | 95,771 |
| Jan 20, 2026 | 4.48 | 4.52 | 4.40 | 4.45 | 4.45 | 2.06% | 58,180 |
| Jan 19, 2026 | 4.43 | 4.49 | 4.34 | 4.36 | 4.36 | -3.33% | 55,014 |
| Jan 16, 2026 | 4.53 | 4.65 | 4.43 | 4.51 | 4.51 | 0.67% | 106,457 |
| Jan 15, 2026 | 4.72 | 4.72 | 4.44 | 4.48 | 4.48 | -4.88% | 138,693 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.63 | 4.71 | 4.71 | -0.63% | 53,480 |
| Jan 13, 2026 | 4.86 | 4.95 | 4.73 | 4.74 | 4.74 | -5.95% | 251,978 |
| Jan 12, 2026 | 5.14 | 5.20 | 5.00 | 5.04 | 5.04 | -1.95% | 14,616 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.10 | 5.14 | 5.14 | -0.77% | 11,046 |
| Jan 8, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | - | 9,438 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | 0.39% | 17,760 |
| Jan 6, 2026 | 5.20 | 5.30 | 5.16 | 5.16 | 5.16 | -1.90% | 29,704 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.12 | 5.26 | 5.26 | -2.95% | 91,488 |
| Jan 2, 2026 | 5.38 | 5.62 | 5.38 | 5.42 | 5.42 | 0.37% | 31,609 |
| Dec 31, 2025 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 10,300 |
| Dec 30, 2025 | 5.38 | 5.60 | 5.38 | 5.46 | 5.46 | 1.87% | 39,695 |
| Dec 29, 2025 | 5.22 | 5.50 | 5.22 | 5.36 | 5.36 | 2.68% | 52,240 |
| Dec 24, 2025 | 5.18 | 5.30 | 5.18 | 5.22 | 5.22 | 0.77% | 2,689 |
| Dec 23, 2025 | 5.08 | 5.28 | 5.00 | 5.18 | 5.18 | 1.97% | 43,943 |
| Dec 22, 2025 | 5.14 | 5.22 | 5.06 | 5.08 | 5.08 | -0.78% | 25,443 |
| Dec 19, 2025 | 5.12 | 5.26 | 5.04 | 5.12 | 5.12 | 0.39% | 39,444 |
| Dec 18, 2025 | 5.16 | 5.26 | 5.10 | 5.10 | 5.10 | -2.30% | 8,427 |
| Dec 17, 2025 | 5.26 | 5.26 | 5.10 | 5.22 | 5.22 | 0.77% | 26,353 |
| Dec 16, 2025 | 5.20 | 5.26 | 5.16 | 5.18 | 5.18 | -0.38% | 6,783 |
| Dec 15, 2025 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -1.14% | 12,517 |
| Dec 12, 2025 | 5.30 | 5.40 | 5.26 | 5.26 | 5.26 | - | 8,710 |
| Dec 11, 2025 | 5.30 | 5.32 | 5.24 | 5.26 | 5.26 | 1.15% | 12,995 |
| Dec 10, 2025 | 5.30 | 5.32 | 5.16 | 5.20 | 5.20 | -1.89% | 10,310 |
| Dec 9, 2025 | 5.42 | 5.58 | 5.28 | 5.30 | 5.30 | -0.75% | 35,955 |
| Dec 8, 2025 | 5.38 | 5.48 | 5.22 | 5.34 | 5.34 | - | 27,318 |
| Dec 5, 2025 | 5.26 | 5.36 | 5.18 | 5.34 | 5.34 | 1.91% | 37,710 |
| Dec 4, 2025 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 2.75% | 16,802 |
| Dec 3, 2025 | 5.08 | 5.22 | 5.08 | 5.10 | 5.10 | 2.20% | 28,990 |
| Dec 2, 2025 | 4.95 | 5.06 | 4.95 | 4.99 | 4.99 | 0.81% | 16,927 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -1.79% | 7,744 |
| Nov 28, 2025 | 4.83 | 5.04 | 4.78 | 5.04 | 5.04 | 5.44% | 42,931 |
| Nov 27, 2025 | 4.81 | 4.89 | 4.77 | 4.78 | 4.78 | -0.21% | 9,210 |
| Nov 26, 2025 | 4.75 | 4.90 | 4.75 | 4.79 | 4.79 | 1.70% | 16,981 |
| Nov 25, 2025 | 4.74 | 4.82 | 4.71 | 4.71 | 4.71 | 0.86% | 15,412 |
| Nov 24, 2025 | 4.79 | 4.79 | 4.62 | 4.67 | 4.67 | -0.43% | 22,942 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.63 | 4.69 | 4.69 | -4.67% | 45,611 |
| Nov 20, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 4.24% | 32,496 |
| Nov 19, 2025 | 4.93 | 5.00 | 4.65 | 4.72 | 4.72 | -1.46% | 58,217 |
| Nov 18, 2025 | 4.79 | 4.86 | 4.74 | 4.79 | 4.79 | 0.42% | 28,053 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -2.65% | 32,663 |
| Nov 14, 2025 | 4.70 | 5.02 | 4.70 | 4.90 | 4.90 | 3.81% | 49,670 |
| Nov 13, 2025 | 4.50 | 4.86 | 4.50 | 4.72 | 4.72 | 2.61% | 103,861 |
| Nov 12, 2025 | 4.55 | 4.90 | 4.40 | 4.60 | 4.60 | -4.17% | 114,273 |
| Nov 11, 2025 | 4.95 | 4.96 | 4.77 | 4.80 | 4.80 | -3.03% | 141,972 |
| Nov 10, 2025 | 4.90 | 5.04 | 4.88 | 4.95 | 4.95 | 2.48% | 23,443 |
| Nov 7, 2025 | 4.90 | 4.99 | 4.71 | 4.83 | 4.83 | - | 48,767 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -3.78% | 25,160 |
| Nov 5, 2025 | 5.04 | 5.04 | 4.91 | 5.02 | 5.02 | 0.40% | 12,175 |
| Nov 4, 2025 | 5.22 | 5.22 | 4.87 | 5.00 | 5.00 | -3.47% | 56,094 |
| Nov 3, 2025 | 5.30 | 5.36 | 5.16 | 5.18 | 5.18 | -1.52% | 20,450 |
| Oct 31, 2025 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | 1.54% | 7,486 |
| Oct 30, 2025 | 5.32 | 5.32 | 5.14 | 5.18 | 5.18 | -1.89% | 27,178 |
| Oct 29, 2025 | 5.32 | 5.38 | 5.20 | 5.28 | 5.28 | 2.72% | 33,399 |
| Oct 28, 2025 | 5.34 | 5.42 | 5.12 | 5.14 | 5.14 | -4.46% | 33,258 |
| Oct 27, 2025 | 5.08 | 5.54 | 5.08 | 5.38 | 5.38 | 5.91% | 111,198 |
| Oct 24, 2025 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -1.93% | 33,695 |
| Oct 23, 2025 | 4.98 | 5.20 | 4.90 | 5.18 | 5.18 | 5.07% | 36,316 |
| Oct 22, 2025 | 4.96 | 5.02 | 4.90 | 4.93 | 4.93 | -2.95% | 53,489 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.96 | 5.08 | 5.08 | -1.93% | 32,166 |
| Oct 20, 2025 | 5.16 | 5.32 | 5.14 | 5.18 | 5.18 | 1.17% | 44,037 |
| Oct 17, 2025 | 5.08 | 5.18 | 4.87 | 5.12 | 5.12 | -1.92% | 125,044 |
| Oct 16, 2025 | 5.34 | 5.44 | 5.08 | 5.22 | 5.22 | -2.25% | 103,893 |