Envipco Holding N.V. (AMS:ENVI)
Netherlands
· Delayed Price · Currency is EUR 5.34
+0.10 (1.91%)
At close: Dec 5, 2025
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.84 | 5.84 | 5.26 | 5.34 | 5.34 | -7.93% | 219,687 |
| Oct 14, 2025 | 5.90 | 5.92 | 5.72 | 5.80 | 5.80 | -3.33% | 45,590 |
| Oct 13, 2025 | 6.16 | 6.16 | 5.86 | 6.00 | 6.00 | -4.46% | 79,702 |
| Oct 10, 2025 | 6.40 | 6.46 | 6.28 | 6.28 | 6.28 | -2.18% | 29,730 |
| Oct 9, 2025 | 6.66 | 6.70 | 6.42 | 6.42 | 6.42 | -1.53% | 25,236 |
| Oct 8, 2025 | 6.50 | 6.56 | 6.46 | 6.52 | 6.52 | 0.31% | 16,024 |
| Oct 7, 2025 | 6.58 | 6.66 | 6.50 | 6.50 | 6.50 | -0.61% | 11,908 |
| Oct 6, 2025 | 6.58 | 6.80 | 6.54 | 6.54 | 6.54 | - | 46,827 |
| Oct 3, 2025 | 6.56 | 6.66 | 6.46 | 6.54 | 6.54 | 0.93% | 26,441 |
| Oct 2, 2025 | 6.44 | 6.56 | 6.40 | 6.48 | 6.48 | 2.21% | 20,655 |
| Oct 1, 2025 | 6.28 | 6.48 | 6.28 | 6.34 | 6.34 | 0.96% | 26,268 |
| Sep 30, 2025 | 6.30 | 6.48 | 6.24 | 6.28 | 6.28 | -0.63% | 42,301 |
| Sep 29, 2025 | 6.58 | 6.58 | 6.24 | 6.32 | 6.32 | -3.66% | 29,529 |
| Sep 26, 2025 | 6.58 | 6.58 | 6.40 | 6.56 | 6.56 | 2.50% | 19,914 |
| Sep 25, 2025 | 6.84 | 6.84 | 6.40 | 6.40 | 6.40 | -4.19% | 33,969 |
| Sep 24, 2025 | 6.70 | 6.78 | 6.52 | 6.68 | 6.68 | -1.18% | 64,116 |
| Sep 23, 2025 | 6.76 | 6.90 | 6.76 | 6.76 | 6.76 | - | 33,497 |
| Sep 22, 2025 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | -2.31% | 17,301 |
| Sep 19, 2025 | 7.14 | 7.16 | 6.90 | 6.92 | 6.92 | -3.08% | 36,058 |
| Sep 18, 2025 | 7.34 | 7.34 | 7.00 | 7.14 | 7.14 | 2.00% | 32,243 |
| Sep 17, 2025 | 6.80 | 7.26 | 6.64 | 7.00 | 7.00 | 2.94% | 72,258 |
| Sep 16, 2025 | 7.22 | 7.22 | 6.80 | 6.80 | 6.80 | -4.23% | 30,274 |
| Sep 15, 2025 | 6.98 | 7.26 | 6.98 | 7.10 | 7.10 | 1.72% | 21,800 |
| Sep 12, 2025 | 7.10 | 7.22 | 6.98 | 6.98 | 6.98 | -1.69% | 27,859 |
| Sep 11, 2025 | 7.26 | 7.32 | 7.10 | 7.10 | 7.10 | -1.39% | 24,628 |
| Sep 10, 2025 | 7.48 | 7.52 | 7.18 | 7.20 | 7.20 | -2.96% | 91,831 |
| Sep 9, 2025 | 7.68 | 8.16 | 7.40 | 7.42 | 7.42 | -1.33% | 133,806 |
| Sep 8, 2025 | 7.60 | 7.72 | 7.50 | 7.52 | 7.52 | -0.27% | 40,296 |
| Sep 5, 2025 | 7.50 | 7.74 | 7.40 | 7.54 | 7.54 | 1.89% | 25,166 |
| Sep 4, 2025 | 7.64 | 7.64 | 7.32 | 7.40 | 7.40 | -5.37% | 35,269 |
| Sep 3, 2025 | 7.70 | 7.92 | 7.56 | 7.82 | 7.82 | 2.36% | 54,769 |
| Sep 2, 2025 | 8.10 | 8.16 | 7.50 | 7.64 | 7.64 | -6.37% | 88,729 |
| Sep 1, 2025 | 7.60 | 8.16 | 7.58 | 8.16 | 8.16 | 8.51% | 103,461 |
| Aug 29, 2025 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 2.73% | 13,698 |
| Aug 28, 2025 | 7.48 | 7.50 | 7.32 | 7.32 | 7.32 | -1.35% | 10,151 |
| Aug 27, 2025 | 7.46 | 7.54 | 7.40 | 7.42 | 7.42 | -1.85% | 17,005 |
| Aug 26, 2025 | 7.50 | 7.74 | 7.50 | 7.56 | 7.56 | 0.27% | 22,004 |
| Aug 25, 2025 | 7.42 | 7.60 | 7.40 | 7.54 | 7.54 | 0.80% | 22,776 |
| Aug 22, 2025 | 7.34 | 7.58 | 7.32 | 7.48 | 7.48 | 2.19% | 19,820 |
| Aug 21, 2025 | 7.20 | 7.38 | 7.20 | 7.32 | 7.32 | 1.67% | 4,080 |
| Aug 20, 2025 | 7.30 | 7.34 | 7.20 | 7.20 | 7.20 | -0.83% | 12,627 |
| Aug 19, 2025 | 7.50 | 7.62 | 7.20 | 7.26 | 7.26 | -0.27% | 28,666 |
| Aug 18, 2025 | 7.40 | 7.48 | 7.26 | 7.28 | 7.28 | 1.11% | 23,604 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 0.28% | 7,126 |
| Aug 14, 2025 | 7.40 | 7.50 | 7.08 | 7.18 | 7.18 | 0.28% | 20,447 |
| Aug 13, 2025 | 6.70 | 7.34 | 6.68 | 7.16 | 7.16 | -0.28% | 68,544 |
| Aug 12, 2025 | 7.40 | 7.42 | 7.18 | 7.18 | 7.18 | -2.18% | 19,895 |
| Aug 11, 2025 | 7.70 | 7.70 | 7.26 | 7.34 | 7.34 | -4.43% | 30,479 |
| Aug 8, 2025 | 7.50 | 7.74 | 7.50 | 7.68 | 7.68 | 1.32% | 12,907 |
| Aug 7, 2025 | 7.20 | 7.60 | 7.20 | 7.58 | 7.58 | 5.28% | 39,987 |
| Aug 6, 2025 | 7.20 | 7.40 | 7.12 | 7.20 | 7.20 | 0.56% | 51,517 |
| Aug 5, 2025 | 7.00 | 7.26 | 6.98 | 7.16 | 7.16 | -0.56% | 40,343 |
| Aug 4, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 20,659 |
| Aug 1, 2025 | 7.34 | 7.34 | 6.96 | 7.10 | 7.10 | -1.66% | 14,684 |
| Jul 31, 2025 | 7.34 | 7.42 | 7.20 | 7.22 | 7.22 | 0.28% | 18,140 |
| Jul 30, 2025 | 7.24 | 7.26 | 7.10 | 7.20 | 7.20 | 1.41% | 13,912 |
| Jul 29, 2025 | 7.28 | 7.28 | 7.08 | 7.10 | 7.10 | -1.39% | 7,072 |
| Jul 28, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -0.83% | 9,054 |
| Jul 25, 2025 | 7.32 | 7.36 | 7.24 | 7.26 | 7.26 | -0.82% | 6,060 |
| Jul 24, 2025 | 7.12 | 7.38 | 7.12 | 7.32 | 7.32 | 2.81% | 27,072 |
| Jul 23, 2025 | 7.28 | 7.32 | 7.12 | 7.12 | 7.12 | -2.73% | 7,716 |
| Jul 22, 2025 | 7.34 | 7.46 | 7.20 | 7.32 | 7.32 | -0.27% | 22,037 |
| Jul 21, 2025 | 7.68 | 7.68 | 7.34 | 7.34 | 7.34 | -2.65% | 40,795 |