Envipco Hldgs NV (E1P0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 5.85 | 0.15 | 2.63 | 5.85 | 5.85 | 5.85 | 79 |
| 1722284820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1722025620 | 5.7 | 0.25 | 4.59 | 5.7 | 5.7 | 5.7 | 20 |
| 1721939160 | 5.45 | 0.05 | 0.93 | 5.45 | 5.5 | 5.45 | 740 |
| 1721852820 | 5.4 | -0.45 | -7.69 | 5.6 | 5.6 | 5.3499999 | 586 |
| 1721766420 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 8 |
| 1721679960 | 5.8 | 0.05 | 0.87 | 5.65 | 5.8 | 5.65 | 301 |
| 1721420760 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.65 | 201 |
| 1721334360 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 540 |
| 1721247960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1721161560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 167 |
| 1721075160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 200 |
| 1720815960 | 5.8 | 0.15 | 2.65 | 5.75 | 5.8 | 5.75 | 769 |
| 1720729560 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 1300 |
| 1720643160 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720556760 | 5.7 | -0.15 | -2.56 | 5.7 | 5.7 | 5.7 | 168 |
| 1720470360 | 5.85 | 0.05 | 0.86 | 6 | 6 | 5.85 | 82 |
| 1720211220 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 1339 |
| 1720124820 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.65 | 488 |
| 1720038420 | 5.75 | -0.1 | -1.71 | 5.9 | 5.9 | 5.7 | 429 |
| 1719952020 | 5.85 | 0.3 | 5.41 | 5.55 | 5.85 | 5.55 | 988 |
| 1719865620 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5 | 26231 |
| 1719606420 | 5.75 | 0 | 0.00 | 5.85 | 5.85 | 5.75 | 578 |
| 1719520020 | 5.75 | -0.2 | -3.36 | 5.85 | 5.95 | 5.75 | 12657 |
| 1719433620 | 5.95 | 0.15 | 2.59 | 5.85 | 6.05 | 5.85 | 1625 |
| 1719347160 | 5.8 | -0.35 | -5.69 | 6.1 | 6.25 | 5.8 | 946 |
| 1719260820 | 6.15 | 0.2 | 3.36 | 6.15 | 6.3 | 6.15 | 78 |
| 1719001620 | 5.95 | -0.05 | -0.83 | 6.05 | 6.05 | 5.95 | 833 |
| 1718915160 | 6 | -0.2 | -3.23 | 6.35 | 6.35 | 6 | 2325 |
| 1718828820 | 6.2 | -0.05 | -0.80 | 6.35 | 6.35 | 6.15 | 1969 |
| 1718742360 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 100 |
| 1718656020 | 6.15 | 0.05 | 0.82 | 6.35 | 6.35 | 6.15 | 2608 |
| 1718396820 | 6.1 | -0.6 | -8.96 | 6.3 | 6.4 | 6.05 | 5659 |
| 1718310420 | 6.7 | 0.5 | 8.06 | 6.25 | 6.7 | 6.25 | 5983 |
| 1718224020 | 6.2 | -0.15 | -2.36 | 6.3 | 6.45 | 6.15 | 2342 |
| 1718137620 | 6.35 | 0.15 | 2.42 | 6.25 | 6.4 | 6.2 | 1141 |
| 1718051220 | 6.2 | 0.3 | 5.08 | 6.1 | 6.2 | 6.05 | 8849 |
| 1717792020 | 5.9 | -0.1 | -1.67 | 6.05 | 6.05 | 5.9 | 440 |
| 1717705620 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 190 |
| 1717619220 | 5.85 | 0.25 | 4.46 | 5.8 | 5.85 | 5.8 | 275 |
| 1717532820 | 5.6 | -0.5 | -8.20 | 5.75 | 5.75 | 5.6 | 2497 |
| 1717446420 | 6.1 | 0.5 | 8.93 | 5.95 | 6.1 | 5.95 | 1330 |
| 1717187220 | 5.6 | -0.35 | -5.88 | 5.85 | 5.85 | 5.6 | 850 |
| 1717100820 | 5.95 | -0.3 | -4.80 | 5.9 | 5.95 | 5.85 | 1960 |
| 1717014420 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.2 | 810 |
| 1716928020 | 6.3 | -0.45 | -6.67 | 6.55 | 6.55 | 6.3 | 3130 |
| 1716841560 | 6.75 | 0.45 | 7.14 | 6.3 | 6.75 | 6.25 | 3478 |
| 1716582420 | 6.3 | 0.05 | 0.80 | 6.25 | 6.35 | 5.9 | 6072 |
| 1716496020 | 6.25 | -0.1 | -1.57 | 6.35 | 6.55 | 6.25 | 11905 |
| 1716409620 | 6.35 | 0.2 | 3.25 | 6.05 | 6.5 | 6.05 | 5877 |
| 1716323160 | 6.15 | 0.3 | 5.13 | 5.85 | 6.4 | 5.85 | 7914 |
| 1716236760 | 5.85 | 0.1 | 1.74 | 5.7 | 5.95 | 5.7 | 625 |
| 1715977620 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 712 |
| 1715891220 | 5.5 | -0.2 | -3.51 | 5.8 | 5.8 | 5.4 | 2280 |
| 1715804820 | 5.7 | -0.15 | -2.56 | 5.7 | 5.7 | 5.7 | 100 |
| 1715718420 | 5.85 | 0.1 | 1.74 | 5.95 | 5.95 | 5.85 | 32 |
| 1715631960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 100 |
| 1715372820 | 5.75 | -0.35 | -5.74 | 6 | 6 | 5.75 | 696 |
| 1715286420 | 6.1 | 0.2 | 3.39 | 6.05 | 6.1 | 5.85 | 425 |
| 1715200020 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.75 | 4363 |
| 1715113620 | 5.95 | 0.25 | 4.39 | 5.8 | 5.95 | 5.8 | 3526 |
| 1715027220 | 5.7 | 0.1 | 1.79 | 5.7 | 5.8 | 5.6 | 6808 |
| 1714768020 | 5.6 | 0.3 | 5.66 | 5.45 | 5.6 | 5.45 | 600 |
| 1714681560 | 5.3 | -0.25 | -4.50 | 5.65 | 5.65 | 5.3 | 774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
