Envipco Holding N.V. (OSL:ENVIP)
Norway
· Delayed Price · Currency is NOK 50.80
-0.20 (-0.39%)
Apr 28, 2026, 4:25 PM CET
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.40 | 51.40 | 50.40 | 50.80 | 50.80 | -0.39% | 102,692 |
| Apr 27, 2026 | 51.70 | 52.20 | 50.30 | 51.00 | 51.00 | 1.39% | 202,311 |
| Apr 24, 2026 | 52.80 | 53.00 | 50.20 | 50.30 | 50.30 | -8.04% | 507,901 |
| Apr 23, 2026 | 54.00 | 55.00 | 53.60 | 54.70 | 54.70 | 1.48% | 53,912 |
| Apr 22, 2026 | 55.30 | 55.30 | 53.70 | 53.90 | 53.90 | -2.00% | 76,433 |
| Apr 21, 2026 | 56.10 | 56.10 | 54.50 | 55.00 | 55.00 | -0.54% | 74,120 |
| Apr 20, 2026 | 57.20 | 57.20 | 55.30 | 55.30 | 55.30 | -3.15% | 74,726 |
| Apr 17, 2026 | 56.50 | 57.90 | 55.50 | 57.10 | 57.10 | 2.15% | 129,307 |
| Apr 16, 2026 | 58.10 | 58.10 | 55.90 | 55.90 | 55.90 | -0.71% | 76,650 |
| Apr 15, 2026 | 57.40 | 58.20 | 56.20 | 56.30 | 56.30 | -1.05% | 168,888 |
| Apr 14, 2026 | 57.00 | 58.00 | 56.80 | 56.90 | 56.90 | -0.18% | 169,702 |
| Apr 13, 2026 | 56.50 | 58.20 | 56.40 | 57.00 | 57.00 | -2.73% | 204,455 |
| Apr 10, 2026 | 58.50 | 59.50 | 57.90 | 58.60 | 58.60 | -0.68% | 245,306 |
| Apr 9, 2026 | 53.10 | 59.90 | 53.10 | 59.00 | 59.00 | 10.28% | 620,311 |
| Apr 8, 2026 | 50.50 | 53.50 | 50.30 | 53.50 | 53.50 | 7.32% | 321,240 |
| Apr 7, 2026 | 52.00 | 52.50 | 49.70 | 49.85 | 49.85 | -3.76% | 126,666 |
| Apr 1, 2026 | 51.80 | 52.80 | 51.40 | 51.80 | 51.80 | 0.78% | 278,825 |
| Mar 31, 2026 | 49.80 | 51.40 | 49.30 | 51.40 | 51.40 | 2.80% | 192,960 |
| Mar 30, 2026 | 54.80 | 54.80 | 49.40 | 50.00 | 50.00 | -1.96% | 171,933 |
| Mar 27, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -5.56% | 241,711 |
| Mar 26, 2026 | 53.00 | 54.80 | 53.00 | 54.00 | 54.00 | 0.75% | 156,236 |
| Mar 25, 2026 | 52.80 | 54.20 | 52.80 | 53.60 | 53.60 | 1.90% | 86,137 |
| Mar 24, 2026 | 53.00 | 53.40 | 51.60 | 52.60 | 52.60 | -1.50% | 204,161 |
| Mar 23, 2026 | 55.00 | 55.20 | 52.40 | 53.40 | 53.40 | -2.91% | 395,148 |
| Mar 20, 2026 | 57.40 | 57.40 | 55.00 | 55.00 | 55.00 | -3.51% | 269,155 |
| Mar 19, 2026 | 54.60 | 57.40 | 54.40 | 57.00 | 57.00 | 7.55% | 687,362 |
| Mar 18, 2026 | 53.40 | 53.40 | 52.60 | 53.00 | 53.00 | -1.49% | 69,562 |
| Mar 17, 2026 | 52.20 | 53.80 | 51.80 | 53.80 | 53.80 | 4.26% | 107,585 |
| Mar 16, 2026 | 51.60 | 52.80 | 51.00 | 51.60 | 51.60 | 1.57% | 163,938 |
| Mar 13, 2026 | 51.40 | 51.40 | 50.20 | 50.80 | 50.80 | -1.17% | 117,796 |
| Mar 12, 2026 | 49.20 | 52.40 | 48.40 | 51.40 | 51.40 | 5.98% | 318,912 |
| Mar 11, 2026 | 47.50 | 49.00 | 46.70 | 48.50 | 48.50 | -6.01% | 737,502 |
| Mar 10, 2026 | 50.60 | 51.60 | 49.90 | 51.60 | 51.60 | 4.88% | 130,447 |
| Mar 9, 2026 | 48.90 | 50.60 | 48.60 | 49.20 | 49.20 | -1.40% | 193,242 |
| Mar 6, 2026 | 50.20 | 50.60 | 49.30 | 49.90 | 49.90 | 1.01% | 127,953 |
| Mar 5, 2026 | 50.60 | 51.00 | 49.20 | 49.40 | 49.40 | -1.98% | 119,808 |
| Mar 4, 2026 | 48.60 | 50.80 | 47.60 | 50.40 | 50.40 | 5.22% | 113,213 |
| 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 |