EnergyVision NV (EBR:ENRGY)
Belgium
· Delayed Price · Currency is EUR 12.80
-0.40 (-3.03%)
At close: Apr 28, 2026
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.35 | 13.40 | 13.20 | 13.20 | 13.20 | - | 4,168 |
| Apr 24, 2026 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -1.12% | 20,754 |
| Apr 23, 2026 | 13.35 | 13.50 | 13.35 | 13.35 | 13.35 | 0.38% | 6,090 |
| Apr 22, 2026 | 13.30 | 13.45 | 13.15 | 13.30 | 13.30 | - | 13,145 |
| Apr 21, 2026 | 13.30 | 13.45 | 13.25 | 13.30 | 13.30 | -0.75% | 6,082 |
| Apr 20, 2026 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 0.75% | 7,018 |
| Apr 17, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -0.37% | 8,318 |
| Apr 16, 2026 | 13.45 | 13.55 | 13.30 | 13.35 | 13.35 | -0.37% | 11,417 |
| Apr 15, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.37% | 4,871 |
| Apr 14, 2026 | 13.45 | 13.50 | 13.30 | 13.35 | 13.35 | 0.75% | 12,957 |
| Apr 13, 2026 | 13.30 | 13.45 | 13.10 | 13.25 | 13.25 | -0.75% | 16,058 |
| Apr 10, 2026 | 13.40 | 13.85 | 13.30 | 13.35 | 13.35 | 1.14% | 50,273 |
| Apr 9, 2026 | 13.00 | 13.45 | 12.85 | 13.20 | 13.20 | 1.54% | 28,851 |
| Apr 8, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 1.96% | 14,828 |
| Apr 7, 2026 | 13.00 | 13.05 | 12.50 | 12.75 | 12.75 | 2.00% | 26,288 |
| Apr 2, 2026 | 12.47 | 12.50 | 12.20 | 12.50 | 12.50 | 0.24% | 6,089 |
| Apr 1, 2026 | 12.60 | 12.75 | 12.28 | 12.47 | 12.47 | 0.16% | 16,308 |
| Mar 31, 2026 | 12.15 | 12.80 | 12.15 | 12.45 | 12.45 | 2.55% | 22,966 |
| Mar 30, 2026 | 11.77 | 12.15 | 11.50 | 12.14 | 12.14 | 4.66% | 21,039 |
| Mar 27, 2026 | 11.39 | 11.70 | 11.39 | 11.60 | 11.60 | 2.65% | 19,426 |
| Mar 26, 2026 | 11.08 | 11.30 | 10.82 | 11.30 | 11.30 | 1.80% | 108,048 |
| Mar 25, 2026 | 10.90 | 11.15 | 10.89 | 11.10 | 11.10 | 2.02% | 2,529 |
| Mar 24, 2026 | 10.76 | 10.90 | 10.70 | 10.88 | 10.88 | 0.98% | 2,794 |
| Mar 23, 2026 | 10.79 | 10.80 | 10.44 | 10.77 | 10.77 | 0.22% | 6,449 |
| Mar 20, 2026 | 10.80 | 10.91 | 10.70 | 10.75 | 10.75 | -0.46% | 4,115 |
| Mar 19, 2026 | 10.80 | 10.91 | 10.39 | 10.80 | 10.80 | 2.86% | 4,259 |
| Mar 18, 2026 | 10.49 | 10.62 | 10.26 | 10.50 | 10.50 | 0.10% | 2,036 |
| Mar 17, 2026 | 10.66 | 10.86 | 10.30 | 10.49 | 10.49 | -3.41% | 6,237 |
| Mar 16, 2026 | 11.25 | 11.25 | 10.56 | 10.86 | 10.86 | -1.52% | 5,868 |
| Mar 13, 2026 | 11.12 | 11.20 | 11.03 | 11.03 | 11.03 | -0.02% | 9,182 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.00 | 11.03 | 11.03 | -0.38% | 5,047 |
| Mar 11, 2026 | 11.15 | 11.30 | 11.07 | 11.07 | 11.07 | -0.25% | 149,906 |
| Mar 10, 2026 | 11.32 | 11.44 | 10.54 | 11.10 | 11.10 | -1.94% | 14,451 |
| Mar 9, 2026 | 11.39 | 11.50 | 11.10 | 11.32 | 11.32 | -0.70% | 7,831 |
| Mar 6, 2026 | 11.20 | 11.75 | 11.15 | 11.40 | 11.40 | 3.64% | 35,954 |
| Mar 5, 2026 | 10.90 | 11.28 | 10.80 | 11.00 | 11.00 | 5.77% | 42,539 |
| Mar 4, 2026 | 10.19 | 10.40 | 10.01 | 10.40 | 10.40 | 2.62% | 7,454 |
| Mar 3, 2026 | 10.18 | 10.25 | 10.05 | 10.13 | 10.13 | 0.34% | 1,069 |
| Mar 2, 2026 | 10.08 | 10.15 | 9.98 | 10.10 | 10.10 | 1.21% | 3,045 |
| Feb 27, 2026 | 10.15 | 10.18 | 9.75 | 9.98 | 9.98 | -1.68% | 3,793 |
| Feb 26, 2026 | 10.25 | 10.25 | 9.90 | 10.15 | 10.15 | 1.10% | 3,806 |
| Feb 25, 2026 | 10.18 | 10.25 | 10.00 | 10.04 | 10.04 | -1.36% | 5,387 |
| Feb 24, 2026 | 10.24 | 10.35 | 10.01 | 10.18 | 10.18 | -0.37% | 5,600 |
| Feb 23, 2026 | 9.50 | 10.22 | 9.42 | 10.22 | 10.22 | 7.54% | 19,273 |
| Feb 20, 2026 | 9.60 | 9.80 | 9.50 | 9.50 | 9.50 | -0.01% | 11,498 |
| Feb 19, 2026 | 9.47 | 9.50 | 9.35 | 9.50 | 9.50 | 0.65% | 6,347 |
| Feb 18, 2026 | 9.25 | 9.45 | 9.10 | 9.44 | 9.44 | 1.94% | 10,776 |
| Feb 17, 2026 | 9.22 | 9.30 | 9.00 | 9.26 | 9.26 | -0.28% | 18,085 |
| Feb 16, 2026 | 9.19 | 9.29 | 9.08 | 9.29 | 9.29 | 0.38% | 5,154 |
| Feb 13, 2026 | 9.38 | 9.38 | 8.90 | 9.25 | 9.25 | 0.95% | 44,349 |
| Feb 12, 2026 | 9.38 | 9.49 | 9.00 | 9.16 | 9.16 | -0.70% | 17,573 |
| Feb 11, 2026 | 9.88 | 10.00 | 8.89 | 9.23 | 9.23 | -6.40% | 115,468 |
| Feb 10, 2026 | 10.00 | 10.00 | 9.72 | 9.86 | 9.86 | -1.18% | 13,095 |
| Feb 9, 2026 | 10.13 | 10.15 | 9.81 | 9.98 | 9.98 | -1.21% | 22,065 |
| Feb 6, 2026 | 10.08 | 10.14 | 9.73 | 10.10 | 10.10 | -0.26% | 17,543 |
| Feb 5, 2026 | 10.10 | 10.19 | 9.97 | 10.13 | 10.13 | -0.63% | 9,369 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.00 | 10.19 | 10.19 | -0.59% | 9,784 |
| Feb 3, 2026 | 10.25 | 10.32 | 10.00 | 10.25 | 10.25 | -0.47% | 31,042 |
| Feb 2, 2026 | 10.28 | 10.34 | 10.10 | 10.30 | 10.30 | -0.50% | 10,032 |
| Jan 30, 2026 | 10.37 | 10.37 | 10.12 | 10.35 | 10.35 | 0.68% | 3,726 |
| Jan 29, 2026 | 10.38 | 10.38 | 10.14 | 10.28 | 10.28 | -0.39% | 7,974 |
| Jan 28, 2026 | 10.33 | 10.45 | 10.20 | 10.32 | 10.32 | -0.17% | 13,172 |
| Jan 27, 2026 | 10.45 | 10.50 | 10.20 | 10.34 | 10.34 | -1.54% | 13,046 |
| Jan 26, 2026 | 10.34 | 10.50 | 10.15 | 10.50 | 10.50 | 2.92% | 9,042 |
| Jan 23, 2026 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.76% | 6,776 |
| Jan 22, 2026 | 10.25 | 10.40 | 10.20 | 10.28 | 10.28 | - | 6,589 |
| Jan 21, 2026 | 10.29 | 10.45 | 10.20 | 10.28 | 10.28 | -1.06% | 9,909 |
| Jan 20, 2026 | 10.45 | 10.56 | 10.12 | 10.39 | 10.39 | -1.05% | 13,965 |
| Jan 19, 2026 | 10.80 | 10.85 | 10.25 | 10.50 | 10.50 | -0.96% | 11,729 |
| Jan 16, 2026 | 10.59 | 10.75 | 10.45 | 10.60 | 10.60 | 1.45% | 11,485 |
| Jan 15, 2026 | 10.50 | 10.55 | 10.33 | 10.45 | 10.45 | -0.46% | 1,503 |
| Jan 14, 2026 | 10.56 | 10.60 | 10.23 | 10.50 | 10.50 | -0.59% | 1,613 |
| Jan 13, 2026 | 10.60 | 10.80 | 10.42 | 10.56 | 10.56 | -1.22% | 3,561 |
| Jan 12, 2026 | 10.75 | 10.78 | 10.52 | 10.69 | 10.69 | -0.93% | 1,844 |
| Jan 9, 2026 | 10.85 | 11.05 | 10.52 | 10.79 | 10.79 | -0.55% | 8,424 |
| Jan 8, 2026 | 10.74 | 10.85 | 10.61 | 10.85 | 10.85 | 0.56% | 2,143 |
| Jan 7, 2026 | 10.70 | 10.85 | 10.65 | 10.79 | 10.79 | 0.84% | 4,939 |
| Jan 6, 2026 | 10.60 | 10.80 | 10.55 | 10.70 | 10.70 | -0.93% | 675 |
| Jan 5, 2026 | 10.85 | 10.85 | 10.55 | 10.80 | 10.80 | -1.10% | 6,491 |
| Jan 2, 2026 | 10.74 | 11.05 | 10.50 | 10.92 | 10.92 | -1.18% | 2,618 |
| Dec 31, 2025 | 10.84 | 11.05 | 10.66 | 11.05 | 11.05 | 8.02% | 12,750 |
| Dec 30, 2025 | 10.98 | 10.98 | 10.23 | 10.23 | 10.23 | -6.98% | 6,074 |
| Dec 29, 2025 | 11.00 | 11.00 | 10.48 | 11.00 | 11.00 | - | 23,209 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.63 | 11.00 | 11.00 | 2.69% | 1,708 |
| Dec 23, 2025 | 11.00 | 11.00 | 10.63 | 10.71 | 10.71 | -2.42% | 3,959 |
| Dec 22, 2025 | 10.89 | 10.99 | 10.60 | 10.98 | 10.98 | 3.64% | 2,691 |
| Dec 19, 2025 | 10.98 | 11.00 | 10.59 | 10.59 | 10.59 | -0.47% | 9,563 |
| Dec 18, 2025 | 10.70 | 11.00 | 10.56 | 10.64 | 10.64 | -0.89% | 1,291 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.60 | 10.74 | 10.74 | -1.50% | 1,631 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -0.87% | 1,072 |
| Dec 15, 2025 | 11.07 | 11.07 | 10.70 | 11.00 | 11.00 | -0.49% | 1,433 |
| Dec 12, 2025 | 11.15 | 11.15 | 10.76 | 11.05 | 11.05 | - | 3,164 |
| Dec 11, 2025 | 10.71 | 11.15 | 10.71 | 11.05 | 11.05 | 0.45% | 1,863 |
| Dec 10, 2025 | 10.82 | 11.17 | 10.82 | 11.00 | 11.00 | -1.59% | 1,527 |
| Dec 9, 2025 | 10.99 | 11.20 | 10.78 | 11.18 | 11.18 | 1.75% | 3,227 |
| Dec 8, 2025 | 10.79 | 10.99 | 10.65 | 10.99 | 10.99 | 3.64% | 7,104 |
| Dec 5, 2025 | 10.49 | 10.68 | 10.46 | 10.60 | 10.60 | 0.95% | 9,286 |
| Dec 4, 2025 | 10.32 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 9,619 |
| Dec 3, 2025 | 10.15 | 10.41 | 10.05 | 10.30 | 10.30 | 1.48% | 4,713 |
| Dec 2, 2025 | 9.80 | 10.15 | 9.80 | 10.15 | 10.15 | 1.81% | 7,307 |