Envipco Holding N.V. (AMS:ENVI)
Netherlands
· Delayed Price · Currency is EUR 4.760
+0.060 (1.28%)
Apr 29, 2026, 9:01 AM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 0.75% | 10,945 |
| Apr 27, 2026 | 4.78 | 4.80 | 4.62 | 4.67 | 4.67 | -1.17% | 53,024 |
| Apr 24, 2026 | 5.15 | 5.15 | 4.63 | 4.72 | 4.72 | -4.07% | 107,020 |
| Apr 23, 2026 | 4.95 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 19,384 |
| Apr 22, 2026 | 4.98 | 5.03 | 4.95 | 4.96 | 4.96 | 0.20% | 14,011 |
| Apr 21, 2026 | 5.08 | 5.09 | 4.95 | 4.95 | 4.95 | -1.98% | 29,766 |
| Apr 20, 2026 | 5.17 | 5.19 | 5.03 | 5.05 | 5.05 | -1.37% | 17,384 |
| Apr 17, 2026 | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | 1.19% | 29,505 |
| Apr 16, 2026 | 5.10 | 5.18 | 5.03 | 5.06 | 5.06 | 0.20% | 15,904 |
| Apr 15, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -1.37% | 82,329 |
| Apr 14, 2026 | 5.16 | 5.23 | 5.10 | 5.12 | 5.12 | -0.58% | 40,989 |
| Apr 13, 2026 | 5.10 | 5.21 | 5.10 | 5.15 | 5.15 | -1.34% | 18,061 |
| Apr 10, 2026 | 5.26 | 5.35 | 5.21 | 5.22 | 5.22 | 0.58% | 115,043 |
| Apr 9, 2026 | 4.81 | 5.39 | 4.76 | 5.19 | 5.19 | 11.13% | 154,116 |
| Apr 8, 2026 | 4.65 | 4.80 | 4.50 | 4.67 | 4.67 | 5.06% | 107,033 |
| Apr 7, 2026 | 4.59 | 4.70 | 4.45 | 4.45 | 4.45 | -2.09% | 33,972 |
| Apr 2, 2026 | 4.61 | 4.61 | 4.50 | 4.54 | 4.54 | -1.94% | 6,644 |
| Apr 1, 2026 | 4.58 | 4.70 | 4.58 | 4.63 | 4.63 | 2.43% | 24,616 |
| Mar 31, 2026 | 4.64 | 4.64 | 4.40 | 4.52 | 4.52 | 0.89% | 36,914 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.40 | 4.48 | 4.48 | -3.24% | 51,771 |
| Mar 27, 2026 | 4.92 | 4.94 | 4.59 | 4.63 | 4.63 | -4.73% | 177,256 |
| Mar 26, 2026 | 4.81 | 4.93 | 4.73 | 4.86 | 4.86 | 2.32% | 69,986 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.69 | 4.75 | 4.75 | - | 31,251 |
| Mar 24, 2026 | 4.73 | 4.76 | 4.59 | 4.75 | 4.75 | 0.42% | 38,148 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.70 | 4.73 | 4.73 | -4.44% | 134,309 |
| Mar 20, 2026 | 5.22 | 5.22 | 4.95 | 4.95 | 4.95 | -2.56% | 63,217 |
| Mar 19, 2026 | 4.88 | 5.26 | 4.88 | 5.08 | 5.08 | 7.40% | 219,011 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.63% | 28,668 |
| Mar 17, 2026 | 4.70 | 4.86 | 4.65 | 4.76 | 4.76 | 2.15% | 52,493 |
| Mar 16, 2026 | 4.58 | 4.73 | 4.58 | 4.66 | 4.66 | 1.97% | 76,652 |
| Mar 13, 2026 | 4.61 | 4.61 | 4.48 | 4.57 | 4.57 | 0.88% | 33,688 |
| Mar 12, 2026 | 4.40 | 4.70 | 4.33 | 4.53 | 4.53 | 2.95% | 156,715 |
| Mar 11, 2026 | 4.25 | 4.40 | 4.20 | 4.40 | 4.40 | -4.35% | 305,414 |
| Mar 10, 2026 | 4.53 | 4.69 | 4.47 | 4.60 | 4.60 | 0.44% | 96,933 |
| Mar 9, 2026 | 4.45 | 4.58 | 4.35 | 4.58 | 4.58 | 0.88% | 91,373 |
| 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 |