Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela
· Delayed Price · Currency is VES 223.00
0.00 (0.00%)
At close: Dec 4, 2025
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.00 | 223.00 | 210.00 | 219.99 | 219.99 | -1.35% | 522 |
| Dec 4, 2025 | 223.00 | 223.00 | 215.00 | 223.00 | 223.00 | - | 446 |
| Dec 3, 2025 | 225.00 | 225.00 | 191.00 | 223.00 | 223.00 | -0.89% | 202 |
| Dec 2, 2025 | 268.32 | 268.32 | 190.00 | 225.00 | 225.00 | - | 32 |
| Dec 1, 2025 | 216.99 | 225.00 | 190.00 | 225.00 | 225.00 | 3.69% | 199 |
| Nov 28, 2025 | 219.99 | 219.99 | 202.00 | 216.99 | 216.99 | -1.37% | 615 |
| Nov 27, 2025 | 221.99 | 221.99 | 220.00 | 220.00 | 220.00 | -0.90% | 973 |
| Nov 26, 2025 | 221.99 | 221.99 | 220.00 | 221.99 | 221.99 | - | 5,145 |
| Nov 25, 2025 | 222.00 | 222.00 | 205.00 | 221.99 | 221.99 | -0.68% | 417 |
| Nov 21, 2025 | 223.50 | 225.00 | 205.03 | 223.50 | 223.50 | -0.66% | 23,405 |
| Nov 20, 2025 | 230.00 | 230.00 | 224.99 | 224.99 | 224.99 | -3.44% | 83 |
| Nov 19, 2025 | 234.99 | 234.99 | 200.03 | 233.00 | 233.00 | 1.75% | 2,235 |
| Nov 18, 2025 | 230.00 | 235.00 | 210.00 | 229.00 | 229.00 | -4.56% | 235 |
| Nov 17, 2025 | 235.00 | 235.00 | 230.00 | 239.95 | 239.95 | - | 128 |
| Nov 14, 2025 | 239.95 | 239.95 | 239.00 | 239.95 | 239.95 | 0.19% | 327 |
| Nov 13, 2025 | 238.00 | 239.50 | 210.00 | 239.50 | 239.50 | 4.13% | 154 |
| Nov 12, 2025 | 233.99 | 238.00 | 205.00 | 230.00 | 230.00 | 4.55% | 855 |
| Nov 11, 2025 | 233.99 | 233.99 | 200.00 | 220.00 | 220.00 | -5.58% | 199 |
| Nov 10, 2025 | 210.00 | 234.99 | 210.00 | 233.00 | 233.00 | -0.43% | 304 |
| Nov 7, 2025 | 235.99 | 235.99 | 200.04 | 234.00 | 234.00 | -0.85% | 292 |
| Nov 6, 2025 | 238.98 | 238.98 | 236.00 | 236.00 | 236.00 | -1.25% | 680 |
| Nov 5, 2025 | 240.00 | 240.00 | 238.99 | 238.99 | 238.99 | 0.84% | 340 |
| Nov 4, 2025 | 245.00 | 245.00 | 214.00 | 237.00 | 237.00 | -5.20% | 20,648 |
| Nov 3, 2025 | 268.32 | 268.32 | 249.99 | 250.00 | 250.00 | 4.17% | 335 |
| Oct 31, 2025 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | -2.04% | 5,839 |
| Oct 30, 2025 | 245.00 | 245.00 | 220.01 | 245.00 | 245.00 | - | 1,171 |
| Oct 29, 2025 | 245.00 | 245.00 | 214.00 | 245.00 | 244.70 | - | 1,723 |
| Oct 28, 2025 | 245.00 | 245.00 | 215.00 | 245.00 | 244.70 | 2.09% | 162 |
| Oct 27, 2025 | 250.00 | 250.00 | 230.00 | 239.99 | 239.70 | 4.34% | 2,236 |
| Oct 24, 2025 | 240.00 | 240.00 | 214.00 | 230.00 | 229.72 | -3.76% | 12,062 |
| Oct 23, 2025 | 260.00 | 260.00 | 208.51 | 238.99 | 238.70 | -4.02% | 269 |
| Oct 22, 2025 | 259.99 | 259.99 | 248.00 | 249.00 | 248.70 | -4.23% | 419 |
| Oct 21, 2025 | 249.00 | 274.00 | 249.00 | 260.00 | 259.68 | 6.12% | 1,314 |
| Oct 17, 2025 | 220.00 | 249.00 | 219.99 | 245.00 | 244.70 | 13.43% | 4,650 |
| Oct 16, 2025 | 220.00 | 220.00 | 204.00 | 216.00 | 215.74 | 9.67% | 822 |
| Oct 15, 2025 | 190.00 | 218.00 | 190.00 | 196.95 | 196.71 | 1.05% | 4,846 |
| Oct 14, 2025 | 195.00 | 195.00 | 194.90 | 194.90 | 194.66 | -0.05% | 384 |
| Oct 13, 2025 | 176.75 | 195.00 | 176.75 | 195.00 | 194.76 | 10.80% | 2,472 |
| Oct 10, 2025 | 170.00 | 176.75 | 170.00 | 176.00 | 175.78 | 3.53% | 2,275 |
| Oct 9, 2025 | 166.55 | 175.00 | 166.55 | 170.00 | 169.79 | 3.09% | 647 |
| Oct 8, 2025 | 164.90 | 166.55 | 162.00 | 164.90 | 164.70 | 1.79% | 1,543 |
| Oct 7, 2025 | 159.90 | 164.90 | 152.00 | 162.00 | 161.80 | 1.57% | 2,992 |
| Oct 6, 2025 | 155.00 | 159.80 | 155.00 | 159.50 | 159.30 | 2.90% | 920 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 154.81 | 0.03% | 945 |
| Oct 2, 2025 | 139.00 | 155.00 | 139.00 | 154.95 | 154.76 | 0.03% | 191 |
| Oct 1, 2025 | 150.00 | 155.00 | 145.00 | 154.90 | 154.71 | 11.44% | 5,528 |
| Sep 30, 2025 | 139.00 | 145.00 | 139.00 | 139.00 | 138.83 | 1.46% | 5,033 |
| Sep 29, 2025 | 139.00 | 139.00 | 130.00 | 137.00 | 136.83 | -1.44% | 2,193 |
| Sep 26, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 138.83 | -1.42% | 8,491 |
| Sep 25, 2025 | 143.00 | 143.00 | 132.00 | 141.00 | 140.83 | 10.16% | 439 |
| Sep 24, 2025 | 120.00 | 128.00 | 119.99 | 128.00 | 127.84 | 19.63% | 743 |
| Sep 23, 2025 | 107.00 | 107.00 | 100.50 | 107.00 | 106.87 | 1.90% | 1,000 |
| Sep 22, 2025 | 100.00 | 105.00 | 98.50 | 105.00 | 104.87 | 5.00% | 3,645 |
| Sep 19, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 99.88 | - | 3,925 |
| Sep 18, 2025 | 100.00 | 102.50 | 95.00 | 100.00 | 99.88 | - | 758 |
| Sep 17, 2025 | 105.00 | 105.00 | 95.00 | 100.00 | 99.88 | - | 619 |
| Sep 16, 2025 | 110.00 | 110.00 | 95.00 | 100.00 | 99.88 | -4.74% | 459 |
| Sep 12, 2025 | 105.00 | 105.00 | 104.98 | 104.98 | 104.85 | -4.56% | 9,727 |
| Sep 11, 2025 | 113.00 | 113.00 | 109.99 | 110.00 | 109.87 | - | 5,020 |
| Sep 10, 2025 | 118.00 | 118.00 | 110.00 | 110.00 | 109.87 | -6.78% | 934 |
| Sep 9, 2025 | 123.00 | 123.00 | 105.00 | 118.00 | 117.86 | -5.60% | 3,269 |
| Sep 8, 2025 | 130.00 | 130.00 | 110.00 | 125.00 | 124.85 | 1.63% | 214 |
| Sep 5, 2025 | 124.99 | 124.99 | 123.00 | 123.00 | 122.85 | -1.60% | 271 |
| Sep 4, 2025 | 110.00 | 125.00 | 107.00 | 125.00 | 124.85 | 19.05% | 2,976 |
| Sep 3, 2025 | 105.00 | 105.00 | 104.99 | 105.00 | 104.87 | - | 1,610 |
| Sep 2, 2025 | 95.00 | 105.00 | 93.00 | 105.00 | 104.87 | 9.50% | 6,893 |
| Sep 1, 2025 | 99.80 | 99.80 | 95.89 | 95.89 | 95.77 | -3.11% | 693 |
| Aug 29, 2025 | 97.50 | 102.00 | 97.50 | 98.97 | 98.85 | 9.97% | 1,035 |
| Aug 28, 2025 | 90.00 | 102.00 | 87.00 | 90.00 | 89.89 | - | 8,407 |
| Aug 27, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 89.89 | 5.88% | 5,835 |
| Aug 26, 2025 | 89.50 | 89.50 | 78.00 | 85.00 | 84.90 | -2.30% | 1,090 |
| Aug 25, 2025 | 87.00 | 89.50 | 87.00 | 87.00 | 86.89 | - | 1,112 |
| Aug 22, 2025 | 78.00 | 87.00 | 78.00 | 87.00 | 86.89 | 11.54% | 2,591 |
| Aug 21, 2025 | 77.99 | 78.00 | 77.99 | 78.00 | 77.90 | 0.01% | 2,386 |
| Aug 20, 2025 | 77.00 | 77.99 | 77.00 | 77.99 | 77.89 | 1.29% | 6,837 |
| Aug 19, 2025 | 74.50 | 78.00 | 74.50 | 77.00 | 76.91 | 3.36% | 3,204 |
| Aug 15, 2025 | 74.49 | 74.50 | 74.49 | 74.50 | 74.41 | 0.01% | 2,502 |
| Aug 14, 2025 | 74.50 | 74.50 | 74.49 | 74.49 | 74.40 | -0.01% | 466 |
| Aug 13, 2025 | 74.45 | 74.50 | 74.45 | 74.50 | 74.41 | - | 2,307 |
| Aug 12, 2025 | 74.98 | 74.98 | 67.00 | 74.50 | 74.41 | -0.65% | 526 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.99 | 74.99 | 74.90 | -0.01% | 955 |
| Aug 8, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 74.91 | 15.47% | 1,262 |
| Aug 7, 2025 | 59.50 | 65.00 | 59.50 | 64.95 | 64.87 | 9.44% | 2,534 |
| Aug 6, 2025 | 59.45 | 59.45 | 58.00 | 59.35 | 59.28 | -0.25% | 1,511 |
| Aug 5, 2025 | 59.95 | 59.99 | 59.50 | 59.50 | 59.43 | 2.60% | 1,719 |
| Aug 4, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.92 | - | 62 |
| Aug 1, 2025 | 58.00 | 58.00 | 56.00 | 57.99 | 57.92 | -0.02% | 437 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.99 | 58.00 | 57.93 | - | 3,169 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 57.93 | 3.11% | 2,686 |
| Jul 29, 2025 | 60.00 | 60.00 | 56.25 | 56.25 | 56.18 | -6.25% | 686 |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.93 | 0.02% | 148 |
| Jul 25, 2025 | 60.00 | 60.00 | 59.99 | 59.99 | 59.92 | -0.02% | 1,145 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.93 | 0.84% | 1,915 |
| Jul 22, 2025 | 60.00 | 60.74 | 59.50 | 59.50 | 59.43 | 2.59% | 758 |
| Jul 21, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 57.93 | 1.75% | 1,343 |
| Jul 18, 2025 | 55.00 | 58.00 | 55.00 | 57.00 | 56.93 | 3.75% | 2,461 |
| Jul 17, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.87 | 1.72% | 799 |
| Jul 16, 2025 | 53.94 | 53.94 | 53.94 | 54.01 | 53.94 | - | - |
| Jul 15, 2025 | 55.99 | 55.99 | 54.00 | 54.01 | 53.94 | -3.55% | 3,152 |
| Jul 14, 2025 | 56.00 | 56.00 | 53.01 | 56.00 | 55.93 | 3.70% | 3,088 |