Envases Venezolanos, S.A. (CCSE:ENV)
Venezuela
· Delayed Price · Currency is VES 970.00
+70.00 (7.78%)
At close: Mar 5, 2026
Envases Venezolanos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 926.00 | 975.00 | 926.00 | 970.00 | 970.00 | 7.78% | 3,210 |
| Mar 4, 2026 | 900.00 | 926.00 | 860.00 | 900.00 | 900.00 | 8.56% | 6,280 |
| Mar 3, 2026 | 829.00 | 857.00 | 809.00 | 829.00 | 829.00 | 3.62% | 5,134 |
| Mar 2, 2026 | 790.00 | 801.00 | 635.00 | 800.00 | 800.00 | 1.27% | 1,573 |
| Feb 27, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 82 |
| Feb 26, 2026 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 0.64% | 2,001 |
| Feb 25, 2026 | 785.00 | 800.00 | 784.00 | 785.00 | 785.00 | 0.13% | 1,969 |
| Feb 24, 2026 | 784.00 | 785.00 | 783.00 | 784.00 | 784.00 | 1.82% | 5,072 |
| Feb 23, 2026 | 785.00 | 785.00 | 660.00 | 770.00 | 770.00 | - | 227 |
| Feb 20, 2026 | 770.00 | 770.00 | 630.00 | 770.00 | 770.00 | - | 137,550 |
| Feb 19, 2026 | 770.00 | 770.00 | 700.00 | 770.00 | 770.00 | - | 950 |
| Feb 18, 2026 | 770.00 | 785.00 | 690.00 | 770.00 | 770.00 | - | 2,588 |
| Feb 13, 2026 | 780.00 | 780.00 | 635.00 | 770.00 | 770.00 | -2.53% | 269 |
| Feb 12, 2026 | 790.00 | 790.00 | 770.00 | 790.00 | 790.00 | - | 7,913 |
| Feb 11, 2026 | 750.00 | 790.00 | 750.00 | 790.00 | 790.00 | 5.33% | 1,767 |
| Feb 10, 2026 | 750.00 | 780.00 | 630.00 | 750.00 | 750.00 | -3.85% | 2,222 |
| Feb 9, 2026 | 850.00 | 850.00 | 750.00 | 780.00 | 780.00 | - | 780 |
| Feb 6, 2026 | 709.50 | 780.00 | 670.00 | 780.00 | 780.00 | 20.93% | 5,910 |
| Feb 5, 2026 | 630.00 | 690.00 | 630.00 | 645.00 | 645.00 | 2.38% | 445 |
| Feb 4, 2026 | 532.00 | 630.00 | 532.00 | 630.00 | 630.00 | 20.00% | 2,797 |
| Feb 3, 2026 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 12.42% | 7,422 |
| Feb 2, 2026 | 460.01 | 467.00 | 459.99 | 467.00 | 467.00 | 11.19% | 2,742 |
| Jan 30, 2026 | 400.00 | 430.00 | 400.00 | 420.00 | 420.00 | 5.00% | 13,053 |
| Jan 29, 2026 | 388.00 | 420.00 | 388.00 | 400.00 | 400.00 | 3.09% | 1,626 |
| Jan 28, 2026 | 430.00 | 430.00 | 387.99 | 388.00 | 388.00 | -9.77% | 10,734 |
| Jan 27, 2026 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | - | 3,744 |
| Jan 26, 2026 | 430.00 | 430.00 | 387.50 | 430.00 | 430.00 | - | 911 |
| Jan 23, 2026 | 450.00 | 450.00 | 418.54 | 430.00 | 430.00 | -7.52% | 5,200 |
| Jan 22, 2026 | 470.00 | 470.00 | 460.00 | 464.95 | 464.95 | -1.07% | 7,000 |
| Jan 21, 2026 | 495.00 | 495.00 | 470.00 | 470.00 | 470.00 | -5.05% | 693 |
| Jan 20, 2026 | 485.00 | 500.00 | 485.00 | 495.00 | 495.00 | -1.00% | 434 |
| Jan 16, 2026 | 500.00 | 500.00 | 485.00 | 500.00 | 500.00 | - | 309 |
| Jan 15, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 856 |
| Jan 14, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.04% | 744 |
| Jan 13, 2026 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 36.11% | 338 |
| Jan 9, 2026 | 410.00 | 490.00 | 410.00 | 360.00 | 360.00 | - | 334 |
| Jan 8, 2026 | 400.00 | 400.01 | 400.00 | 360.00 | 360.00 | - | 48 |
| Jan 7, 2026 | 431.00 | 431.00 | 360.01 | 360.00 | 360.00 | - | 169 |
| Jan 6, 2026 | 399.00 | 419.50 | 360.00 | 360.00 | 360.00 | 2.86% | 4,261 |
| Jan 5, 2026 | 400.00 | 400.00 | 335.00 | 350.00 | 350.00 | 4.48% | 2,205 |
| Jan 2, 2026 | 314.99 | 335.00 | 280.00 | 335.00 | 335.00 | - | 149 |
| Dec 30, 2025 | 314.99 | 335.00 | 314.99 | 335.00 | 335.00 | 15.52% | 16,270 |
| Dec 29, 2025 | 290.00 | 290.00 | 230.00 | 290.00 | 290.00 | 16.47% | 2,440 |
| Dec 26, 2025 | 249.99 | 249.99 | 249.00 | 249.00 | 249.00 | -0.40% | 24,771 |
| Dec 23, 2025 | 223.80 | 250.00 | 223.80 | 250.00 | 250.00 | - | 2,375 |
| Dec 22, 2025 | 255.00 | 255.00 | 230.00 | 250.00 | 250.00 | 9.17% | 1,734 |
| Dec 19, 2025 | 220.89 | 235.00 | 215.00 | 229.00 | 229.00 | 3.67% | 2,687 |
| Dec 18, 2025 | 220.89 | 220.89 | 215.00 | 220.89 | 220.89 | - | 118 |
| Dec 17, 2025 | 220.90 | 220.90 | 220.89 | 220.89 | 220.89 | 0.18% | 114 |
| Dec 16, 2025 | 220.50 | 220.50 | 185.01 | 220.50 | 220.50 | 5.00% | 278 |
| Dec 15, 2025 | 221.61 | 221.61 | 210.00 | 210.00 | 210.00 | -2.33% | 532 |
| Dec 12, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 185 |
| Dec 11, 2025 | 217.00 | 217.00 | 185.00 | 215.00 | 215.00 | -1.33% | 276 |
| Dec 10, 2025 | 217.98 | 217.99 | 200.01 | 217.90 | 217.90 | -0.05% | 141 |
| Dec 9, 2025 | 220.00 | 220.00 | 200.01 | 218.00 | 218.00 | -0.90% | 1,023 |
| 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 |