Envirotainer AG (HAM:VQT)
Germany
· Delayed Price · Currency is EUR 27.60
+0.40 (1.47%)
At close: Mar 6, 2026
Envirotainer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 1.47% | 200 |
| Mar 5, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | 608 |
| Mar 4, 2026 | 26.60 | 27.20 | 26.60 | 26.80 | 26.80 | -2.19% | 184 |
| Mar 3, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | - | 276 |
| Mar 2, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | - | 1,595 |
| Feb 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 13 |
| Feb 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 50 |
| Feb 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 50 |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 155 |
| Feb 23, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 185 |
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 392 |
| Feb 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 16, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 150 |
| Feb 13, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 3,421 |
| Feb 12, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 200 |
| Feb 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 16 |
| Feb 9, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 150 |
| Feb 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1,479 |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 10,997 |
| Feb 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 524 |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 10,378 |
| Feb 2, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | 162 |
| Jan 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 287 |
| Jan 29, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | 109 |
| Jan 28, 2026 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | 0.74% | 535 |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 25 |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 260 |
| Jan 23, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 275 |
| Jan 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 800 |
| Jan 21, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 83 |
| Jan 20, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 265 |
| Jan 19, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 7,832 |
| Jan 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 814 |
| Jan 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 164 |
| Jan 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 218 |
| Jan 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 348 |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 125 |
| Jan 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 337 |
| Jan 8, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | 442 |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 75 |
| Jan 6, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 148 |
| Jan 5, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 335 |
| Jan 2, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 191 |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,097 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1,629 |
| Dec 23, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 121 |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 290 |
| Dec 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,256 |
| Dec 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 240 |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 255 |
| Dec 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 65 |
| Dec 15, 2025 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 0.75% | 609 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 490 |
| Dec 11, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 80 |
| Dec 10, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 42 |
| Dec 9, 2025 | 27.40 | 27.40 | 26.80 | 27.00 | 27.00 | -0.74% | 632 |
| Dec 8, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 91 |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 200 |
| 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 |