Envipco Holding N.V. (OSL:ENVIP)
Norway
· Delayed Price · Currency is NOK 50.40
+2.50 (5.22%)
Mar 4, 2026, 4:25 PM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 48.60 | 48.60 | 47.60 | 47.80 | - | -0.21% | 11,974 |
| Mar 3, 2026 | 50.60 | 50.60 | 47.20 | 47.90 | 47.90 | -3.62% | 202,968 |
| Mar 2, 2026 | 51.40 | 51.40 | 49.10 | 49.70 | 49.70 | -4.05% | 270,825 |
| Feb 27, 2026 | 49.90 | 52.00 | 48.70 | 51.80 | 51.80 | 10.21% | 502,769 |
| Feb 26, 2026 | 47.50 | 48.00 | 46.90 | 47.00 | 47.00 | -0.63% | 122,681 |
| Feb 25, 2026 | 45.80 | 47.30 | 45.80 | 47.30 | 47.30 | 2.83% | 113,097 |
| Feb 24, 2026 | 45.60 | 46.00 | 45.10 | 46.00 | 46.00 | 1.10% | 108,026 |
| Feb 23, 2026 | 46.10 | 46.50 | 45.00 | 45.50 | 45.50 | -0.87% | 877,923 |
| Feb 20, 2026 | 46.00 | 46.40 | 45.50 | 45.90 | 45.90 | 0.22% | 176,894 |
| Feb 19, 2026 | 47.60 | 47.60 | 45.40 | 45.80 | 45.80 | -3.17% | 240,533 |
| Feb 18, 2026 | 48.10 | 48.20 | 46.80 | 47.30 | 47.30 | -0.84% | 163,776 |
| Feb 17, 2026 | 50.20 | 50.40 | 47.60 | 47.70 | 47.70 | -3.83% | 235,443 |
| Feb 16, 2026 | 47.60 | 50.60 | 47.30 | 49.60 | 49.60 | 4.42% | 210,594 |
| Feb 13, 2026 | 48.50 | 48.50 | 47.00 | 47.50 | 47.50 | -2.46% | 141,172 |
| Feb 12, 2026 | 50.60 | 50.60 | 48.30 | 48.70 | 48.70 | -1.81% | 122,514 |
| Feb 11, 2026 | 50.00 | 50.60 | 49.20 | 49.60 | 49.60 | -1.20% | 363,120 |
| Feb 10, 2026 | 50.60 | 51.40 | 49.60 | 50.20 | 50.20 | 0.40% | 96,797 |
| Feb 9, 2026 | 49.20 | 51.40 | 49.10 | 50.00 | 50.00 | 2.46% | 185,684 |
| Feb 6, 2026 | 48.00 | 48.80 | 47.60 | 48.80 | 48.80 | 0.83% | 90,831 |
| Feb 5, 2026 | 48.70 | 49.30 | 47.90 | 48.40 | 48.40 | -0.21% | 302,823 |
| Feb 4, 2026 | 50.40 | 50.60 | 48.40 | 48.50 | 48.50 | -3.77% | 289,066 |
| Feb 3, 2026 | 51.80 | 51.80 | 50.00 | 50.40 | 50.40 | -3.08% | 189,937 |
| Feb 2, 2026 | 51.60 | 52.00 | 50.80 | 52.00 | 52.00 | 0.39% | 168,175 |
| Jan 30, 2026 | 51.80 | 52.20 | 51.60 | 51.80 | 51.80 | - | 45,979 |
| Jan 29, 2026 | 52.40 | 52.60 | 51.60 | 51.80 | 51.80 | -0.77% | 241,463 |
| Jan 28, 2026 | 54.20 | 54.80 | 52.20 | 52.20 | 52.20 | -2.97% | 349,104 |
| Jan 27, 2026 | 54.60 | 54.80 | 53.80 | 53.80 | 53.80 | -0.74% | 43,270 |
| Jan 26, 2026 | 54.60 | 55.00 | 53.80 | 54.20 | 54.20 | 0.37% | 90,418 |
| Jan 23, 2026 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 0.75% | 116,306 |
| Jan 22, 2026 | 54.40 | 54.80 | 53.00 | 53.60 | 53.60 | -0.37% | 185,929 |
| Jan 21, 2026 | 53.00 | 54.40 | 51.80 | 53.80 | 53.80 | 3.07% | 366,346 |
| Jan 20, 2026 | 53.00 | 53.00 | 51.60 | 52.20 | 52.20 | 2.35% | 216,928 |
| Jan 19, 2026 | 52.20 | 52.40 | 51.00 | 51.00 | 51.00 | -4.14% | 165,893 |
| Jan 16, 2026 | 53.40 | 54.40 | 52.20 | 53.20 | 53.20 | 1.92% | 424,304 |
| Jan 15, 2026 | 54.60 | 55.00 | 51.80 | 52.20 | 52.20 | -4.74% | 302,894 |
| Jan 14, 2026 | 56.00 | 56.00 | 54.40 | 54.80 | 54.80 | -1.44% | 379,036 |
| Jan 13, 2026 | 57.00 | 57.80 | 55.60 | 55.60 | 55.60 | -6.08% | 529,846 |
| Jan 12, 2026 | 60.60 | 61.00 | 58.60 | 59.20 | 59.20 | -2.95% | 208,999 |
| Jan 9, 2026 | 61.00 | 61.20 | 60.00 | 61.00 | 61.00 | -0.65% | 79,806 |
| Jan 8, 2026 | 61.20 | 61.80 | 60.80 | 61.40 | 61.40 | 0.33% | 29,342 |
| Jan 7, 2026 | 62.20 | 62.20 | 60.80 | 61.20 | 61.20 | -1.29% | 100,954 |
| Jan 6, 2026 | 61.80 | 62.00 | 60.60 | 62.00 | 62.00 | 1.97% | 58,741 |
| Jan 5, 2026 | 64.40 | 65.40 | 60.20 | 60.80 | 60.80 | -4.70% | 135,818 |
| Jan 2, 2026 | 64.20 | 66.20 | 63.80 | 63.80 | 63.80 | -2.15% | 104,411 |
| Dec 30, 2025 | 64.20 | 65.80 | 64.20 | 65.20 | 65.20 | 1.24% | 69,958 |
| Dec 29, 2025 | 62.00 | 65.20 | 62.00 | 64.40 | 64.40 | 3.87% | 61,236 |
| Dec 23, 2025 | 60.20 | 62.40 | 59.60 | 62.00 | 62.00 | 2.99% | 48,629 |
| Dec 22, 2025 | 61.00 | 62.00 | 60.00 | 60.20 | 60.20 | -1.31% | 86,031 |
| Dec 19, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 92,783 |
| Dec 18, 2025 | 62.80 | 63.00 | 61.40 | 62.00 | 62.00 | - | 79,757 |
| Dec 17, 2025 | 62.20 | 62.80 | 60.60 | 62.00 | 62.00 | -0.32% | 132,539 |
| Dec 16, 2025 | 62.80 | 63.00 | 62.00 | 62.20 | 62.20 | -0.32% | 41,047 |
| Dec 15, 2025 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | -1.58% | 35,338 |
| Dec 12, 2025 | 63.00 | 63.80 | 62.80 | 63.40 | 63.40 | 0.63% | 28,250 |
| Dec 11, 2025 | 62.60 | 63.00 | 61.60 | 63.00 | 63.00 | 2.61% | 39,812 |
| Dec 10, 2025 | 62.00 | 62.80 | 61.40 | 61.40 | 61.40 | -1.60% | 26,434 |
| Dec 9, 2025 | 64.40 | 65.40 | 62.40 | 62.40 | 62.40 | -2.50% | 88,977 |
| Dec 8, 2025 | 63.00 | 64.80 | 61.60 | 64.00 | 64.00 | 2.89% | 123,263 |
| Dec 5, 2025 | 60.80 | 63.20 | 60.80 | 62.20 | 62.20 | 2.30% | 95,021 |
| 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 |