Envipco Holding N.V. (OSL:ENVIP)
Norway
· Delayed Price · Currency is NOK 62.20
+1.40 (2.30%)
At close: Dec 5, 2025
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.80 | 62.60 | 60.80 | 62.40 | - | 2.63% | 29,393 |
| Dec 4, 2025 | 61.00 | 61.60 | 60.20 | 60.80 | 60.80 | - | 89,680 |
| Dec 3, 2025 | 60.00 | 61.20 | 60.00 | 60.80 | 60.80 | 2.36% | 87,591 |
| Dec 2, 2025 | 59.00 | 59.80 | 58.40 | 59.40 | 59.40 | 0.34% | 59,323 |
| Dec 1, 2025 | 58.40 | 59.60 | 58.00 | 59.20 | 59.20 | 1.37% | 32,116 |
| Nov 28, 2025 | 56.20 | 58.40 | 56.20 | 58.40 | 58.40 | 2.82% | 117,721 |
| Nov 27, 2025 | 58.80 | 58.80 | 56.40 | 56.80 | 56.80 | -2.07% | 81,485 |
| Nov 26, 2025 | 56.80 | 58.00 | 56.00 | 58.00 | 58.00 | 2.11% | 47,828 |
| Nov 25, 2025 | 56.40 | 57.20 | 56.00 | 56.80 | 56.80 | 2.16% | 54,570 |
| Nov 24, 2025 | 55.60 | 56.40 | 54.60 | 55.60 | 55.60 | - | 76,598 |
| Nov 21, 2025 | 57.00 | 57.00 | 55.20 | 55.60 | 55.60 | -4.14% | 111,016 |
| Nov 20, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 2.47% | 48,213 |
| Nov 19, 2025 | 57.40 | 58.20 | 55.00 | 56.60 | 56.60 | 0.35% | 111,865 |
| Nov 18, 2025 | 56.40 | 57.20 | 55.80 | 56.40 | 56.40 | -2.76% | 103,845 |
| Nov 17, 2025 | 59.60 | 59.60 | 57.00 | 58.00 | 58.00 | 0.35% | 61,952 |
| Nov 14, 2025 | 56.00 | 59.00 | 55.80 | 57.80 | 57.80 | 1.76% | 198,631 |
| Nov 13, 2025 | 54.00 | 56.80 | 52.20 | 56.80 | 56.80 | 4.03% | 309,535 |
| Nov 12, 2025 | 53.80 | 57.00 | 51.40 | 54.60 | 54.60 | -2.85% | 352,901 |
| Nov 11, 2025 | 57.60 | 57.80 | 55.40 | 56.20 | 56.20 | -2.09% | 82,307 |
| Nov 10, 2025 | 57.20 | 58.40 | 57.20 | 57.40 | 57.40 | 1.41% | 55,632 |
| Nov 7, 2025 | 57.00 | 58.60 | 55.20 | 56.60 | 56.60 | -1.05% | 180,709 |
| Nov 6, 2025 | 58.20 | 58.60 | 56.80 | 57.20 | 57.20 | -1.38% | 78,886 |
| Nov 5, 2025 | 59.40 | 59.40 | 57.60 | 58.00 | 58.00 | -1.36% | 211,737 |
| Nov 4, 2025 | 61.00 | 61.00 | 57.40 | 58.80 | 58.80 | -3.61% | 124,627 |
| Nov 3, 2025 | 61.00 | 62.60 | 60.60 | 61.00 | 61.00 | 0.33% | 70,665 |
| Oct 31, 2025 | 60.20 | 61.40 | 60.20 | 60.80 | 60.80 | 1.00% | 76,198 |
| Oct 30, 2025 | 61.80 | 61.80 | 60.00 | 60.20 | 60.20 | -2.27% | 106,429 |
| Oct 29, 2025 | 61.40 | 62.40 | 60.20 | 61.60 | 61.60 | 1.65% | 90,974 |
| Oct 28, 2025 | 62.60 | 62.80 | 59.80 | 60.60 | 60.60 | -2.88% | 192,506 |
| Oct 27, 2025 | 61.00 | 64.00 | 61.00 | 62.40 | 62.40 | 5.76% | 322,846 |
| Oct 24, 2025 | 59.20 | 60.60 | 58.60 | 59.00 | 59.00 | - | 120,043 |
| Oct 23, 2025 | 57.20 | 59.80 | 57.00 | 59.00 | 59.00 | 4.24% | 547,021 |
| Oct 22, 2025 | 58.00 | 58.40 | 56.60 | 56.60 | 56.60 | -3.08% | 324,270 |
| Oct 21, 2025 | 60.60 | 60.60 | 57.80 | 58.40 | 58.40 | -2.99% | 239,082 |
| Oct 20, 2025 | 61.00 | 62.40 | 60.20 | 60.20 | 60.20 | -0.33% | 170,628 |
| Oct 17, 2025 | 58.20 | 60.60 | 57.60 | 60.40 | 60.40 | 0.33% | 377,951 |
| Oct 16, 2025 | 62.00 | 63.80 | 59.60 | 60.20 | 60.20 | -4.14% | 1,184,547 |
| Oct 15, 2025 | 67.00 | 67.20 | 61.00 | 62.80 | 62.80 | -6.82% | 1,223,480 |
| Oct 14, 2025 | 68.80 | 69.40 | 67.20 | 67.40 | 67.40 | -3.71% | 225,527 |
| Oct 13, 2025 | 72.20 | 72.20 | 68.20 | 70.00 | 70.00 | -5.91% | 548,674 |
| Oct 10, 2025 | 76.00 | 76.00 | 74.40 | 74.40 | 74.40 | -1.06% | 105,939 |
| Oct 9, 2025 | 77.40 | 77.40 | 75.20 | 75.20 | 75.20 | 0.27% | 74,911 |
| Oct 8, 2025 | 75.80 | 76.20 | 75.00 | 75.00 | 75.00 | -1.06% | 157,081 |
| Oct 7, 2025 | 76.40 | 77.40 | 75.80 | 75.80 | 75.80 | -0.52% | 52,346 |
| Oct 6, 2025 | 77.20 | 79.00 | 76.20 | 76.20 | 76.20 | -1.30% | 186,555 |
| Oct 3, 2025 | 77.00 | 77.40 | 75.80 | 77.20 | 77.20 | 1.85% | 90,942 |
| Oct 2, 2025 | 75.60 | 76.20 | 75.00 | 75.80 | 75.80 | 0.80% | 184,783 |
| Oct 1, 2025 | 73.40 | 75.80 | 73.40 | 75.20 | 75.20 | 2.17% | 290,487 |
| Sep 30, 2025 | 73.00 | 75.80 | 73.00 | 73.60 | 73.60 | 0.27% | 202,280 |
| Sep 29, 2025 | 77.00 | 77.20 | 73.00 | 73.40 | 73.40 | -3.93% | 190,891 |
| Sep 26, 2025 | 75.60 | 76.80 | 75.00 | 76.40 | 76.40 | 1.87% | 100,040 |
| Sep 25, 2025 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | -3.60% | 284,021 |
| Sep 24, 2025 | 76.60 | 78.80 | 76.00 | 77.80 | 77.80 | -2.75% | 8,853,482 |
| Sep 23, 2025 | 79.00 | 80.20 | 79.00 | 80.00 | 80.00 | 1.27% | 27,305 |
| Sep 22, 2025 | 81.60 | 81.60 | 79.00 | 79.00 | 79.00 | -3.19% | 38,872 |
| Sep 19, 2025 | 83.20 | 83.20 | 80.20 | 81.60 | 81.60 | -0.97% | 78,672 |
| Sep 18, 2025 | 84.00 | 84.40 | 82.00 | 82.40 | 82.40 | -1.44% | 77,559 |
| Sep 17, 2025 | 78.60 | 84.60 | 77.40 | 83.60 | 83.60 | 6.36% | 285,411 |
| Sep 16, 2025 | 82.00 | 82.00 | 78.60 | 78.60 | 78.60 | -4.15% | 111,516 |
| Sep 15, 2025 | 80.20 | 83.80 | 80.20 | 82.00 | 82.00 | 0.99% | 90,875 |
| Sep 12, 2025 | 82.80 | 84.00 | 81.00 | 81.20 | 81.20 | -3.56% | 82,941 |
| Sep 11, 2025 | 84.80 | 84.80 | 82.80 | 84.20 | 84.20 | -0.71% | 113,406 |
| Sep 10, 2025 | 89.00 | 89.00 | 84.20 | 84.80 | 84.80 | -4.29% | 194,128 |
| Sep 9, 2025 | 89.40 | 95.60 | 87.80 | 88.60 | 88.60 | -1.34% | 263,261 |
| Sep 8, 2025 | 89.80 | 91.00 | 88.20 | 89.80 | 89.80 | 0.90% | 42,482 |
| Sep 5, 2025 | 87.60 | 90.40 | 86.40 | 89.00 | 89.00 | 1.83% | 68,236 |
| Sep 4, 2025 | 89.60 | 89.60 | 86.80 | 87.40 | 87.40 | -1.35% | 72,126 |
| Sep 3, 2025 | 89.00 | 92.40 | 88.00 | 88.60 | 88.60 | 0.23% | 139,822 |
| Sep 2, 2025 | 94.00 | 96.00 | 88.20 | 88.40 | 88.40 | -3.70% | 230,061 |
| Sep 1, 2025 | 89.00 | 94.80 | 89.00 | 91.80 | 91.80 | 5.28% | 321,204 |
| Aug 29, 2025 | 86.80 | 87.80 | 86.40 | 87.20 | 87.20 | 0.46% | 34,660 |
| Aug 28, 2025 | 89.00 | 89.00 | 86.00 | 86.80 | 86.80 | -2.25% | 45,378 |
| Aug 27, 2025 | 88.60 | 89.00 | 87.40 | 88.80 | 88.80 | -0.22% | 35,658 |
| Aug 26, 2025 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -0.67% | 49,795 |
| Aug 25, 2025 | 89.20 | 89.60 | 87.60 | 89.60 | 89.60 | 0.67% | 43,416 |
| Aug 22, 2025 | 87.00 | 89.20 | 86.80 | 89.00 | 89.00 | 2.06% | 31,224 |
| Aug 21, 2025 | 86.60 | 87.60 | 86.40 | 87.20 | 87.20 | 0.23% | 20,686 |
| Aug 20, 2025 | 87.40 | 88.00 | 86.40 | 87.00 | 87.00 | - | 45,831 |
| Aug 19, 2025 | 89.60 | 90.40 | 86.80 | 87.00 | 87.00 | -0.68% | 75,574 |
| Aug 18, 2025 | 88.20 | 89.00 | 87.20 | 87.60 | 87.60 | 1.15% | 44,494 |
| Aug 15, 2025 | 90.00 | 90.00 | 86.20 | 86.60 | 86.60 | -1.37% | 43,527 |
| Aug 14, 2025 | 90.00 | 90.00 | 84.20 | 87.80 | 87.80 | - | 151,902 |
| Aug 13, 2025 | 80.40 | 88.00 | 80.00 | 87.80 | 87.80 | 2.09% | 195,993 |
| Aug 12, 2025 | 88.00 | 88.20 | 85.80 | 86.00 | 86.00 | -0.69% | 41,609 |
| Aug 11, 2025 | 92.00 | 92.00 | 86.20 | 86.60 | 86.60 | -5.25% | 51,173 |
| Aug 8, 2025 | 90.20 | 92.40 | 90.20 | 91.40 | 91.40 | 2.01% | 70,994 |
| Aug 7, 2025 | 88.40 | 90.60 | 87.80 | 89.60 | 89.60 | 1.59% | 103,005 |
| Aug 6, 2025 | 85.20 | 88.20 | 85.20 | 88.20 | 88.20 | 2.56% | 100,718 |
| Aug 5, 2025 | 83.40 | 86.40 | 83.40 | 86.00 | 86.00 | -0.92% | 78,855 |
| Aug 4, 2025 | 84.00 | 87.00 | 84.00 | 86.80 | 86.80 | 3.83% | 45,929 |
| Aug 1, 2025 | 86.20 | 86.20 | 82.40 | 83.60 | 83.60 | -2.34% | 60,818 |
| Jul 31, 2025 | 87.60 | 87.60 | 84.80 | 85.60 | 85.60 | -0.70% | 43,726 |
| Jul 30, 2025 | 85.00 | 86.20 | 83.60 | 86.20 | 86.20 | 2.13% | 48,650 |
| Jul 29, 2025 | 85.80 | 85.80 | 83.80 | 84.40 | 84.40 | -1.40% | 35,426 |
| Jul 28, 2025 | 87.60 | 87.60 | 85.60 | 85.60 | 85.60 | -0.70% | 14,560 |
| Jul 25, 2025 | 88.00 | 88.00 | 86.00 | 86.20 | 86.20 | -0.46% | 11,979 |
| Jul 24, 2025 | 84.40 | 87.80 | 84.40 | 86.60 | 86.60 | 1.41% | 19,311 |
| Jul 23, 2025 | 86.20 | 86.40 | 85.40 | 85.40 | 85.40 | -1.16% | 66,782 |
| Jul 22, 2025 | 87.80 | 88.40 | 86.20 | 86.40 | 86.40 | -2.04% | 126,515 |
| Jul 21, 2025 | 90.00 | 90.60 | 88.00 | 88.20 | 88.20 | -2.00% | 49,247 |