Enviri Corporation (FRA:HA7)
Germany
· Delayed Price · Currency is EUR 15.30
-0.20 (-1.29%)
Last updated: Dec 5, 2025, 8:10 AM CET
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Dec 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Dec 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 17.42% | 30 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 15.79% | - |
| Nov 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6.54% | - |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 27, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 17, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 100 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 26, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Sep 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 16, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Sep 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | - |
| Sep 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Sep 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 2, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Aug 29, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Aug 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Aug 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Aug 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Aug 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | - |
| Aug 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.07% | - |
| Aug 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 6.62% | - |
| Aug 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.09% | - |
| Aug 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Aug 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 30, 2025 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jul 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |