Envirotainer AG (HAM:VQT)
Germany
· Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Dec 5, 2025
Envirotainer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 384 |
| Dec 3, 2025 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | - | 343 |
| Dec 2, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 50 |
| Dec 1, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 31 |
| Nov 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 150 |
| Nov 27, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 3.01% | 291 |
| Nov 26, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 500 |
| Nov 25, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 430 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 198 |
| Nov 21, 2025 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | 0.74% | 540 |
| Nov 20, 2025 | 27.00 | 27.40 | 26.80 | 27.00 | 27.00 | -0.74% | 1,704 |
| Nov 19, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 12 |
| Nov 18, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 35 |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 93 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 117 |
| Nov 13, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 2 |
| Nov 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 376 |
| Nov 11, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 50 |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 402 |
| Nov 7, 2025 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 1,573 |
| Nov 6, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | 440 |
| Nov 5, 2025 | 26.60 | 27.20 | 26.60 | 26.80 | 26.80 | - | 57 |
| Nov 4, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | 905 |
| Nov 3, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.94% | 492 |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | 350 |
| Oct 30, 2025 | 27.60 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 1,440 |
| Oct 29, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 1,068 |
| Oct 28, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | 76 |
| Oct 27, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 779 |
| Oct 24, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 61 |
| Oct 23, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 128 |
| Oct 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 502 |
| Oct 21, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 689 |
| Oct 20, 2025 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | -0.72% | 146 |
| Oct 17, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 167 |
| Oct 16, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 500 |
| Oct 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.99% | 981 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 75 |
| Oct 13, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 1,160 |
| Oct 10, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 365 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 138 |
| Oct 8, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 104 |
| Oct 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 36 |
| Oct 6, 2025 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | - | 103 |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 50 |
| Oct 2, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 3.03% | 258 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 265 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | 5,206 |
| Sep 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 35 |
| Sep 26, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 23 |
| Sep 25, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 21 |
| Sep 24, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 162 |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 105 |
| Sep 22, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -1.48% | 165 |
| Sep 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,092 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 615 |
| Sep 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 40 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 245 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 180 |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 955 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 136 |
| Sep 10, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 30 |
| Sep 9, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 53 |
| Sep 8, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | 110 |
| Sep 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 140 |
| Sep 4, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | 17 |
| Sep 3, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | 131 |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 585 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | 30 |
| Aug 29, 2025 | 27.20 | 27.60 | 26.60 | 27.60 | 26.44 | 1.47% | 592 |
| Aug 28, 2025 | 27.00 | 27.20 | 26.80 | 27.20 | 26.06 | 0.74% | 510 |
| Aug 27, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 0.75% | 491 |
| Aug 26, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 25.67 | - | 567 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 450 |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 60 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | - |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 622 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | 0.75% | 54 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.48 | -0.75% | - |
| Aug 15, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 25.67 | 0.75% | 96 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.48 | -0.75% | 194 |
| Aug 13, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 25.67 | -0.74% | 50 |
| Aug 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 1.50% | 584 |
| Aug 11, 2025 | 26.80 | 27.00 | 26.60 | 26.60 | 25.48 | -0.75% | 574 |
| Aug 8, 2025 | 26.80 | 27.60 | 26.80 | 26.80 | 25.67 | - | 50 |
| Aug 7, 2025 | 26.60 | 27.00 | 26.60 | 26.80 | 25.67 | -1.47% | 13 |
| Aug 6, 2025 | 27.20 | 27.20 | 26.80 | 27.20 | 26.06 | 0.74% | 727 |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.87 | -0.74% | 135 |
| Aug 4, 2025 | 26.60 | 27.80 | 26.60 | 27.20 | 26.06 | 2.26% | 150 |
| Aug 1, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 25.48 | -1.48% | 94 |
| Jul 31, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | - | 210 |
| Jul 30, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 0.75% | 437 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.67 | - | 400 |
| Jul 28, 2025 | 27.00 | 28.60 | 26.60 | 26.80 | 25.67 | -2.90% | 639 |
| Jul 25, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 26.44 | 2.22% | 450 |
| Jul 24, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 25.87 | 1.50% | 277 |
| Jul 23, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 25.48 | -2.21% | 580 |
| Jul 22, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 26.06 | 3.03% | 881 |
| Jul 21, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 25.29 | -1.49% | 94 |
| Jul 18, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 25.67 | - | 128 |