Amsterdam - Delayed Quote EUR
Envipco Holding N.V. (ENVI.AS)
5.72
+0.48
+(9.16%)
At close: 5:35:08 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.42 | 5.72 | 5.42 | 5.72 | 5.72 | 25,158 |
| Apr 30, 2025 | 5.38 | 5.66 | 5.24 | 5.24 | 5.24 | 113,547 |
| Apr 29, 2025 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | 3,823 |
| Apr 28, 2025 | 5.28 | 5.50 | 5.26 | 5.48 | 5.48 | 22,865 |
| Apr 25, 2025 | 5.24 | 5.26 | 5.10 | 5.10 | 5.10 | 7,067 |
| Apr 24, 2025 | 5.28 | 5.28 | 4.97 | 5.04 | 5.04 | 6,730 |
| Apr 23, 2025 | 5.12 | 5.28 | 5.10 | 5.18 | 5.18 | 8,078 |
| Apr 22, 2025 | 4.93 | 5.24 | 4.80 | 5.12 | 5.12 | 29,866 |
| Apr 17, 2025 | 4.90 | 4.92 | 4.68 | 4.68 | 4.68 | 4,980 |
| Apr 16, 2025 | 4.90 | 4.92 | 4.72 | 4.90 | 4.90 | 22,078 |
| Apr 15, 2025 | 4.82 | 4.91 | 4.72 | 4.80 | 4.80 | 8,523 |
| Apr 14, 2025 | 4.52 | 4.85 | 4.52 | 4.75 | 4.75 | 31,906 |
| Apr 11, 2025 | 4.60 | 4.63 | 4.40 | 4.40 | 4.40 | 10,385 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.55 | 4.55 | 4.55 | 18,055 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.44 | 4.50 | 4.50 | 71,329 |
| Apr 8, 2025 | 4.80 | 5.18 | 4.45 | 5.10 | 5.10 | 38,633 |
| Apr 7, 2025 | 4.50 | 4.90 | 4.09 | 4.90 | 4.90 | 27,122 |
| Apr 4, 2025 | 4.98 | 4.98 | 4.58 | 4.66 | 4.66 | 20,259 |
| Apr 3, 2025 | 5.10 | 5.15 | 4.96 | 4.96 | 4.96 | 23,270 |
| Apr 2, 2025 | 5.25 | 5.40 | 5.15 | 5.15 | 5.15 | 7,227 |
| Apr 1, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 5,786 |
| Mar 31, 2025 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | 16,815 |
| Mar 28, 2025 | 5.60 | 5.70 | 5.45 | 5.60 | 5.60 | 38,510 |
| Mar 27, 2025 | 5.60 | 5.70 | 5.40 | 5.55 | 5.55 | 50,927 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | 11,930 |
| Mar 25, 2025 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | 9,957 |
| Mar 24, 2025 | 5.75 | 6.05 | 5.75 | 5.80 | 5.80 | 20,903 |
| Mar 21, 2025 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | 26,975 |
| Mar 20, 2025 | 5.45 | 6.25 | 5.40 | 6.20 | 6.20 | 262,423 |
| Mar 19, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | 21,685 |
| Mar 18, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 5,677 |
| Mar 17, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 14,858 |
| Mar 14, 2025 | 5.10 | 5.25 | 5.00 | 5.15 | 5.15 | 18,070 |
| Mar 13, 2025 | 5.10 | 5.25 | 4.98 | 5.00 | 5.00 | 7,483 |
| Mar 12, 2025 | 5.15 | 5.25 | 4.96 | 5.10 | 5.10 | 31,219 |
| Mar 11, 2025 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | 8,805 |
| Mar 10, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 25,402 |
| Mar 7, 2025 | 5.20 | 5.30 | 5.10 | 5.15 | 5.15 | 15,754 |
| Mar 6, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | 7,943 |
| Mar 5, 2025 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 11,850 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | 18,901 |
| Mar 3, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 42,627 |
| Feb 28, 2025 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | 34,290 |
| Feb 27, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 19,678 |
| Feb 26, 2025 | 5.85 | 5.95 | 5.65 | 5.80 | 5.80 | 23,644 |
| Feb 25, 2025 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | 10,091 |
| Feb 24, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | 11,448 |
| Feb 21, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | 11,996 |
| Feb 20, 2025 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | 18,766 |
| Feb 19, 2025 | 6.60 | 6.65 | 6.40 | 6.40 | 6.40 | 7,707 |
| Feb 18, 2025 | 6.70 | 6.80 | 6.35 | 6.35 | 6.35 | 25,937 |
| Feb 17, 2025 | 6.55 | 6.80 | 6.55 | 6.60 | 6.60 | 14,611 |
| Feb 14, 2025 | 6.40 | 6.65 | 6.30 | 6.50 | 6.50 | 12,650 |
| Feb 13, 2025 | 6.45 | 6.45 | 6.15 | 6.25 | 6.25 | 19,090 |
| Feb 12, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | 3,074 |
| Feb 11, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 3,096 |
| Feb 10, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | 15,930 |
| Feb 7, 2025 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | 57,629 |
| Feb 6, 2025 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | 57,425 |
| Feb 5, 2025 | 6.30 | 6.45 | 6.20 | 6.20 | 6.20 | 21,529 |
| Feb 4, 2025 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | 51,234 |
| Feb 3, 2025 | 6.30 | 6.45 | 5.95 | 6.15 | 6.15 | 17,730 |
| Jan 31, 2025 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 27,196 |
| Jan 30, 2025 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 19,123 |
| Jan 29, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 15,281 |
| Jan 28, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 5,689 |
| Jan 27, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | 14,201 |
| Jan 24, 2025 | 5.90 | 6.05 | 5.75 | 5.95 | 5.95 | 35,242 |
| Jan 23, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | 22,385 |
| Jan 22, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 45,088 |
| Jan 21, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 3,768 |
| Jan 20, 2025 | 5.30 | 5.35 | 5.10 | 5.15 | 5.15 | 26,719 |
| Jan 17, 2025 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | 15,377 |
| Jan 16, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 22,823 |
| Jan 15, 2025 | 5.40 | 5.60 | 5.40 | 5.45 | 5.45 | 25,063 |
| Jan 14, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | 14,886 |
| Jan 13, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 8,558 |
| Jan 10, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 41,369 |
| Jan 9, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 14,941 |
| Jan 8, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2,871 |
| Jan 7, 2025 | 5.60 | 5.70 | 5.45 | 5.55 | 5.55 | 13,265 |
| Jan 6, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.60 | 7,494 |
| Jan 3, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | 13,352 |
| Jan 2, 2025 | 5.40 | 5.90 | 5.40 | 5.65 | 5.65 | 31,961 |
| Dec 31, 2024 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 4,439 |
| Dec 30, 2024 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | 11,268 |
| Dec 27, 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 9,889 |
| Dec 24, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 122 |
| Dec 23, 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 5,786 |
| Dec 20, 2024 | 5.55 | 5.55 | 5.35 | 5.55 | 5.55 | 2,066 |
| Dec 19, 2024 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 12,005 |
| Dec 18, 2024 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | 6,453 |
| Dec 17, 2024 | 5.55 | 5.55 | 5.35 | 5.40 | 5.40 | 3,863 |
| Dec 16, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 11,132 |
| Dec 13, 2024 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 2,058 |
| Dec 12, 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 7,444 |
| Dec 11, 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 6,497 |
| Dec 10, 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 8,405 |
| Dec 9, 2024 | 5.50 | 5.55 | 5.30 | 5.45 | 5.45 | 30,986 |
| Dec 6, 2024 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | 17,330 |
| Dec 5, 2024 | 5.35 | 5.50 | 5.25 | 5.30 | 5.30 | 19,288 |
| Dec 4, 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 14,833 |
| Dec 3, 2024 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 14,537 |
| Dec 2, 2024 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 3,674 |
| Nov 29, 2024 | 4.94 | 5.05 | 4.76 | 5.05 | 5.05 | 65,890 |
| Nov 28, 2024 | 4.82 | 4.90 | 4.72 | 4.82 | 4.82 | 7,488 |
| Nov 27, 2024 | 4.84 | 4.90 | 4.76 | 4.76 | 4.76 | 6,380 |
| Nov 26, 2024 | 5.10 | 5.15 | 4.82 | 5.00 | 5.00 | 7,831 |
| Nov 25, 2024 | 4.68 | 5.10 | 4.68 | 5.05 | 5.05 | 64,896 |
| Nov 22, 2024 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | 5,827 |
| Nov 21, 2024 | 4.88 | 4.88 | 4.40 | 4.78 | 4.78 | 29,139 |
| Nov 20, 2024 | 4.90 | 4.90 | 4.70 | 4.72 | 4.72 | 11,367 |
| Nov 19, 2024 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | 4,552 |
| Nov 18, 2024 | 4.90 | 4.90 | 4.68 | 4.90 | 4.90 | 15,077 |
| Nov 15, 2024 | 4.84 | 4.90 | 4.64 | 4.68 | 4.68 | 15,658 |
| Nov 14, 2024 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | 3,770 |
| Nov 13, 2024 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | 7,149 |
| Nov 12, 2024 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | 3,921 |
| Nov 11, 2024 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | 3,388 |
| Nov 8, 2024 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | 2,506 |
| Nov 7, 2024 | 4.96 | 5.10 | 4.86 | 5.00 | 5.00 | 7,616 |
| Nov 6, 2024 | 4.90 | 4.94 | 4.84 | 4.90 | 4.90 | 9,810 |
| Nov 5, 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 17,863 |
| Nov 4, 2024 | 4.92 | 5.10 | 4.92 | 5.00 | 5.00 | 5,947 |
| Nov 1, 2024 | 4.98 | 5.15 | 4.86 | 5.10 | 5.10 | 44,051 |
| Oct 31, 2024 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 4,231 |
| Oct 30, 2024 | 4.88 | 4.92 | 4.74 | 4.92 | 4.92 | 7,365 |
| Oct 29, 2024 | 4.84 | 4.94 | 4.74 | 4.80 | 4.80 | 27,933 |
| Oct 28, 2024 | 4.84 | 4.96 | 4.70 | 4.82 | 4.82 | 36,688 |
| Oct 25, 2024 | 4.90 | 4.94 | 4.80 | 4.86 | 4.86 | 3,199 |
| Oct 24, 2024 | 4.80 | 4.98 | 4.80 | 4.90 | 4.90 | 12,600 |
| Oct 23, 2024 | 5.10 | 5.15 | 4.68 | 4.92 | 4.92 | 45,184 |
| Oct 22, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 3,123 |
| Oct 21, 2024 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 4,058 |
| Oct 18, 2024 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 4,778 |
| Oct 17, 2024 | 5.25 | 5.25 | 4.98 | 5.20 | 5.20 | 13,913 |
| Oct 16, 2024 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | 12,712 |
| Oct 15, 2024 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 626 |
| Oct 14, 2024 | 5.30 | 5.30 | 4.96 | 5.15 | 5.15 | 12,017 |
| Oct 11, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1,214 |
| Oct 10, 2024 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 8,884 |
| Oct 9, 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 22,261 |
| Oct 8, 2024 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 8,996 |
| Oct 7, 2024 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | 19,881 |
| Oct 4, 2024 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 7,190 |
| Oct 3, 2024 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 17,700 |
| Oct 2, 2024 | 4.96 | 5.25 | 4.96 | 5.20 | 5.20 | 6,074 |
| Oct 1, 2024 | 5.10 | 5.15 | 4.92 | 5.00 | 5.00 | 26,586 |
| Sep 30, 2024 | 5.10 | 5.15 | 4.96 | 5.10 | 5.10 | 17,314 |
| Sep 27, 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 2,469 |
| Sep 26, 2024 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | 10,585 |
| Sep 25, 2024 | 5.25 | 5.25 | 4.92 | 5.20 | 5.20 | 14,325 |
| Sep 24, 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 8,667 |
| Sep 23, 2024 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | 4,309 |
| Sep 20, 2024 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 4,837 |
| Sep 19, 2024 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 17,677 |
| Sep 18, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 2,522 |
| Sep 17, 2024 | 5.40 | 5.40 | 5.15 | 5.25 | 5.25 | 8,132 |
| Sep 16, 2024 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 9,805 |
| Sep 13, 2024 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | 8,570 |
| Sep 12, 2024 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 9,972 |
| Sep 11, 2024 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | 5,556 |
| Sep 10, 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 12,415 |
| Sep 9, 2024 | 5.50 | 5.55 | 5.15 | 5.15 | 5.15 | 11,599 |
| Sep 6, 2024 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 6,805 |
| Sep 5, 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 5,878 |
| Sep 4, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 5,440 |
| Sep 3, 2024 | 5.80 | 5.80 | 5.45 | 5.65 | 5.65 | 10,765 |
| Sep 2, 2024 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 13,483 |
| Aug 30, 2024 | 5.30 | 5.85 | 5.30 | 5.85 | 5.85 | 45,005 |
| Aug 29, 2024 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | 5,381 |
| Aug 28, 2024 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | 3,298 |
| Aug 27, 2024 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | 10,117 |
| Aug 26, 2024 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | 7,138 |
| Aug 23, 2024 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | 18,167 |
| Aug 22, 2024 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 8,584 |
| Aug 21, 2024 | 5.25 | 5.50 | 5.20 | 5.30 | 5.30 | 21,372 |
| Aug 20, 2024 | 5.55 | 5.60 | 5.25 | 5.30 | 5.30 | 8,118 |
| Aug 19, 2024 | 5.50 | 5.70 | 5.45 | 5.55 | 5.55 | 6,509 |
| Aug 16, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | 19,854 |
| Aug 15, 2024 | 5.95 | 5.95 | 5.50 | 5.55 | 5.55 | 45,532 |
| Aug 14, 2024 | 5.95 | 5.95 | 5.70 | 5.90 | 5.90 | 11,757 |
| Aug 13, 2024 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | 8,543 |
| Aug 12, 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 8,746 |
| Aug 9, 2024 | 5.05 | 5.65 | 5.05 | 5.50 | 5.50 | 6,505 |
| Aug 8, 2024 | 5.80 | 5.80 | 5.50 | 5.55 | 5.55 | 5,251 |
| Aug 7, 2024 | 5.60 | 5.80 | 5.45 | 5.80 | 5.80 | 6,104 |
| Aug 6, 2024 | 5.35 | 5.85 | 5.35 | 5.50 | 5.50 | 13,311 |
| Aug 5, 2024 | 5.35 | 5.35 | 4.84 | 5.25 | 5.25 | 31,307 |
| Aug 2, 2024 | 5.70 | 5.70 | 4.80 | 5.40 | 5.40 | 26,048 |
| Aug 1, 2024 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 2,097 |
| Jul 31, 2024 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | 7,307 |
| Jul 30, 2024 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 3,570 |
| Jul 29, 2024 | 6.00 | 6.00 | 5.60 | 5.95 | 5.95 | 5,230 |
| Jul 26, 2024 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 7,312 |
| Jul 25, 2024 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | 8,199 |
| Jul 24, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 4,930 |
| Jul 23, 2024 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | 5,029 |
| Jul 22, 2024 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 5,418 |
| Jul 19, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 11,383 |
| Jul 18, 2024 | 5.70 | 5.90 | 5.60 | 5.75 | 5.75 | 11,435 |
| Jul 17, 2024 | 5.85 | 5.85 | 5.60 | 5.70 | 5.70 | 5,651 |
| Jul 16, 2024 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 8,035 |
| Jul 15, 2024 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | 11,524 |
| Jul 12, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 5,033 |
| Jul 11, 2024 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | 9,507 |
| Jul 10, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 3,500 |
| Jul 9, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 3,629 |
| Jul 8, 2024 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | 9,005 |
| Jul 5, 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 8,018 |
| Jul 4, 2024 | 5.95 | 5.95 | 5.70 | 5.90 | 5.90 | 6,839 |
| Jul 3, 2024 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 10,016 |
| Jul 2, 2024 | 5.70 | 5.85 | 5.60 | 5.85 | 5.85 | 11,631 |
| Jul 1, 2024 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 36,392 |
| Jun 28, 2024 | 5.90 | 6.05 | 5.75 | 5.75 | 5.75 | 21,182 |
| Jun 27, 2024 | 5.95 | 6.00 | 5.80 | 5.95 | 5.95 | 22,691 |
| Jun 26, 2024 | 5.85 | 6.00 | 5.50 | 5.70 | 5.70 | 59,758 |
| Jun 25, 2024 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | 16,640 |
| Jun 24, 2024 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 23,479 |
| Jun 21, 2024 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | 26,196 |
| Jun 20, 2024 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | 17,821 |
| Jun 19, 2024 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | 40,138 |
| Jun 18, 2024 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | 29,903 |
| Jun 17, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 27,038 |
| Jun 14, 2024 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | 21,063 |
| Jun 13, 2024 | 6.25 | 6.40 | 6.15 | 6.30 | 6.30 | 37,309 |
| Jun 12, 2024 | 6.30 | 6.40 | 6.15 | 6.15 | 6.15 | 30,078 |
| Jun 11, 2024 | 6.05 | 6.45 | 6.05 | 6.20 | 6.20 | 37,946 |
| Jun 10, 2024 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 19,507 |
| Jun 7, 2024 | 5.95 | 6.15 | 5.85 | 5.85 | 5.85 | 17,156 |
| Jun 6, 2024 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 7,621 |
| Jun 5, 2024 | 5.80 | 6.15 | 5.75 | 5.80 | 5.80 | 32,330 |
| Jun 4, 2024 | 5.90 | 5.95 | 5.70 | 5.70 | 5.70 | 20,162 |
| Jun 3, 2024 | 6.00 | 6.15 | 5.90 | 6.00 | 6.00 | 25,979 |
| May 31, 2024 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | 27,651 |
| May 30, 2024 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | 23,008 |
| May 29, 2024 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 11,726 |
| May 28, 2024 | 6.40 | 6.45 | 6.20 | 6.30 | 6.30 | 16,886 |
| May 27, 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 29,366 |
| May 24, 2024 | 6.25 | 6.25 | 5.95 | 6.15 | 6.15 | 29,314 |
| May 23, 2024 | 6.50 | 6.70 | 6.15 | 6.25 | 6.25 | 71,793 |
| May 22, 2024 | 6.35 | 6.50 | 6.00 | 6.40 | 6.40 | 92,519 |
| May 21, 2024 | 6.00 | 6.30 | 5.65 | 6.25 | 6.25 | 211,805 |
| May 20, 2024 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | 12,268 |
| May 17, 2024 | 5.60 | 5.80 | 5.45 | 5.80 | 5.80 | 11,469 |
| May 16, 2024 | 5.80 | 5.85 | 5.35 | 5.70 | 5.70 | 21,382 |
| May 15, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 5,299 |
| May 14, 2024 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 6,218 |
| May 13, 2024 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 5,472 |
| May 10, 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 3,724 |
| May 9, 2024 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 2,229 |
| May 8, 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | 8,326 |
| May 7, 2024 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 28,691 |
| May 6, 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 29,264 |
| May 3, 2024 | 5.55 | 6.00 | 5.45 | 5.90 | 5.90 | 32,641 |
| May 2, 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | 12,002 |
Related Tickers
MTRSs.XC
CAMBI.OL Cambi ASA
17.70
+1.14%
1MS.F Munters Group AB (publ)
11.90
+5.78%
PRV.L Porvair plc
750.00
-0.53%
NXFIL.AS NX Filtration N.V.
3.7750
+6.34%
MTRS.ST Munters Group AB (publ)
132.50
+6.94%
FTEK Fuel Tech, Inc.
0.9500
-2.06%
ARQ Arq, Inc.
4.2300
+11.02%
ACC.OL Aker Carbon Capture ASA
2.5540
-0.16%
CECO CECO Environmental Corp.
25.92
+6.19%