Envipco Holding N.V. (STO:ENVIPO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 51.10
-0.30 (-0.58%)
At close: Apr 27, 2026
Envipco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.58% | 1,857 |
| Apr 24, 2026 | 51.90 | 51.90 | 51.40 | 51.40 | 51.40 | -4.81% | 1,663 |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.92% | 23 |
| Apr 17, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -0.35% | 26 |
| Apr 14, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.86% | 3 |
| Apr 13, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | 28 |
| Apr 10, 2026 | 59.00 | 59.30 | 53.40 | 58.00 | 58.00 | 0.17% | 5,693 |
| Apr 9, 2026 | 55.30 | 57.90 | 55.30 | 57.90 | 57.90 | 10.29% | 4,800 |
| Apr 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4.79% | 1,874 |
| Apr 7, 2026 | 50.30 | 50.30 | 45.00 | 50.10 | 50.10 | -4.02% | 2,215 |
| Apr 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2.76% | 16 |
| Mar 30, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.15% | 1,902 |
| Mar 27, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -2.57% | 1,789 |
| Mar 26, 2026 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 1.87% | 1,796 |
| Mar 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.30% | 39 |
| Mar 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.51% | 68 |
| Mar 23, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -6.36% | 1,813 |
| Mar 20, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | 84 |
| Mar 19, 2026 | 55.20 | 57.00 | 50.20 | 57.00 | 57.00 | 18.75% | 4,717 |
| Mar 18, 2026 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -9.77% | 121 |
| Mar 17, 2026 | 52.20 | 53.20 | 47.40 | 53.20 | 53.20 | 2.31% | 3,940 |
| Mar 16, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 2.77% | 3,844 |
| Mar 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.81% | 314 |
| Mar 12, 2026 | 49.60 | 49.70 | 49.60 | 49.70 | 49.70 | 4.41% | 3 |
| Mar 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -5.56% | 16 |
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 12.00% | 17 |
| Mar 5, 2026 | 50.40 | 50.40 | 45.00 | 45.00 | 45.00 | -12.11% | 1,923 |
| Mar 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | 29 |
| Feb 27, 2026 | 49.20 | 51.40 | 44.50 | 51.40 | 51.40 | 10.06% | 6,060 |
| Feb 25, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.52% | 35 |
| Feb 19, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -3.56% | 4,004 |
| Feb 18, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.36% | 2,002 |
| Feb 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 4.35% | 58 |
| Feb 13, 2026 | 48.60 | 48.60 | 48.30 | 48.30 | 48.30 | -1.63% | 1,221 |
| Feb 12, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.19% | 212 |
| Feb 10, 2026 | 49.90 | 50.20 | 49.90 | 50.20 | 50.20 | -1.57% | 2,218 |
| Feb 9, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 5.81% | 4,201 |
| Feb 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | 221 |
| Feb 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -5.79% | 19 |
| Feb 2, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | -0.77% | 4,203 |
| Jan 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.25% | 183 |
| Jan 23, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 1,838 |
| Jan 22, 2026 | 54.40 | 54.40 | 53.40 | 53.40 | 53.40 | 1.14% | 3,794 |
| Jan 21, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.76% | 156 |
| Jan 20, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | 150 |
| Jan 16, 2026 | 53.40 | 54.00 | 52.60 | 52.80 | 52.80 | -1.12% | 5,383 |
| Jan 15, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.91% | 1,655 |
| Jan 14, 2026 | 56.20 | 56.20 | 54.20 | 55.00 | 55.00 | -11.29% | 4,093 |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.31% | 400 |
| Jan 6, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -6.99% | 1,577 |
| Dec 30, 2025 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 2.49% | 1,450 |
| Dec 29, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 3.88% | 3 |
| Dec 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.31% | 1,662 |
| Dec 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Dec 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.79% | 70 |
| Dec 12, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.16% | 300 |
| Dec 9, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 4.85% | 1,624 |
| Dec 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.31% | 400 |
| Dec 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,734 |
| Dec 3, 2025 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | 3.04% | 2,155 |
| Dec 2, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.78% | 35 |
| Nov 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1,844 |
| Nov 20, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | 1,745 |
| Nov 14, 2025 | 57.20 | 57.80 | 57.20 | 57.80 | 57.80 | 3.58% | 3,590 |
| Nov 13, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | 1,795 |
| Nov 11, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.77% | 171 |
| Nov 4, 2025 | 58.40 | 58.40 | 57.80 | 57.80 | 57.80 | -7.07% | 1,762 |
| Nov 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.64% | 1,664 |
| Oct 28, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.97% | 1,055 |