Want to see NL:ENVI full AI Analyst Report?
Envipco Holding (ENVI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.58 | 3.62 | 3.51 | 3.51 | 3.51 | -1.96% | 77,432 | 1.04 |
| Oct 29, 2026 | 3.48 | 3.61 | 3.46 | 3.58 | 3.58 | +9.31% | 132,860 | 1.80 |
| Oct 28, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | +0.46% | 40,468 | 0.55 |
| Oct 27, 2026 | 3.20 | 3.30 | 3.13 | 3.26 | 3.26 | +4.15% | 57,649 | 0.78 |
| Oct 26, 2026 | 3.08 | 3.18 | 3.07 | 3.13 | 3.13 | +0.32% | 58,994 | 0.79 |
| Oct 23, 2026 | 3.26 | 3.26 | 3.09 | 3.12 | 3.12 | -3.11% | 32,252 | 0.43 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.02 | 3.22 | 3.22 | -0.62% | 135,941 | 1.85 |
| Oct 21, 2026 | 3.25 | 3.27 | 3.18 | 3.24 | 3.24 | +1.25% | 18,094 | 0.24 |
| Oct 20, 2026 | 3.28 | 3.31 | 3.14 | 3.20 | 3.20 | -2.88% | 54,893 | 0.75 |
| Oct 19, 2026 | 3.39 | 3.42 | 3.26 | 3.30 | 3.30 | -3.94% | 59,702 | 0.82 |
| Oct 16, 2026 | 3.40 | 3.45 | 3.36 | 3.43 | 3.43 | +0.00% | 27,237 | 0.37 |
| Oct 15, 2026 | 3.57 | 3.58 | 3.35 | 3.43 | 3.43 | -6.03% | 83,542 | 1.15 |
| Oct 14, 2026 | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | -2.41% | 53,696 | 0.74 |
| Oct 13, 2026 | 3.65 | 3.82 | 3.64 | 3.74 | 3.74 | -2.48% | 63,595 | 0.89 |
| Oct 12, 2026 | 3.93 | 3.93 | 3.70 | 3.84 | 3.84 | -2.91% | 73,147 | 1.01 |
| Oct 09, 2026 | 3.66 | 3.98 | 3.66 | 3.95 | 3.95 | +5.33% | 166,953 | 2.37 |
| Oct 08, 2026 | 3.65 | 3.77 | 3.58 | 3.75 | 3.75 | +1.35% | 38,023 | 0.54 |
| Oct 07, 2026 | 3.72 | 3.86 | 3.70 | 3.70 | 3.70 | -5.01% | 44,980 | 0.64 |
| Oct 06, 2026 | 3.65 | 3.94 | 3.65 | 3.90 | 3.90 | +6.42% | 152,578 | 2.24 |
| Oct 05, 2026 | 3.60 | 3.70 | 3.58 | 3.66 | 3.66 | +1.95% | 34,939 | 0.50 |
| Oct 02, 2026 | 3.51 | 3.61 | 3.49 | 3.59 | 3.59 | +1.13% | 129,521 | 1.89 |
| Oct 01, 2026 | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | -3.01% | 101,852 | 1.51 |
| Sep 30, 2026 | 3.60 | 3.69 | 3.57 | 3.66 | 3.66 | +1.81% | 44,632 | 0.67 |
| Sep 29, 2026 | 3.54 | 3.60 | 3.49 | 3.60 | 3.60 | +2.13% | 96,035 | 1.47 |
| Sep 28, 2026 | 3.42 | 3.56 | 3.33 | 3.52 | 3.52 | +3.23% | 124,454 | 1.95 |
| Sep 25, 2026 | 3.28 | 3.42 | 3.25 | 3.41 | 3.41 | +3.02% | 73,063 | 1.16 |
| Sep 24, 2026 | 3.29 | 3.42 | 3.25 | 3.31 | 3.31 | +0.76% | 83,703 | 1.34 |
| Sep 23, 2026 | 3.17 | 3.37 | 3.14 | 3.29 | 3.29 | +7.53% | 202,222 | 3.38 |
| Sep 22, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.77% | 17,525 | 0.29 |
| Sep 21, 2026 | 3.00 | 3.17 | 3.00 | 3.11 | 3.11 | +1.14% | 17,898 | 0.30 |
| Sep 18, 2026 | 3.06 | 3.08 | 2.98 | 3.08 | 3.08 | +0.49% | 31,280 | 0.51 |
| Sep 17, 2026 | 3.11 | 3.11 | 3.03 | 3.06 | 3.06 | -1.61% | 39,331 | 0.64 |
| Sep 16, 2026 | 3.20 | 3.20 | 3.04 | 3.11 | 3.11 | -4.31% | 80,273 | 1.31 |
| Sep 15, 2026 | 3.18 | 3.29 | 3.08 | 3.25 | 3.25 | +3.01% | 54,526 | 0.86 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.11 | 3.16 | 3.16 | -2.92% | 65,870 | 1.05 |
| Sep 11, 2026 | 3.32 | 3.34 | 3.20 | 3.25 | 3.25 | +2.20% | 60,662 | 0.96 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -4.65% | 47,530 | 0.74 |
| Sep 09, 2026 | 3.34 | 3.40 | 3.27 | 3.34 | 3.34 | -0.15% | 38,708 | 0.60 |
| Sep 08, 2026 | 3.35 | 3.35 | 3.21 | 3.34 | 3.34 | -4.43% | 79,627 | 1.23 |
| Sep 07, 2026 | 3.74 | 3.74 | 3.32 | 3.50 | 3.50 | -7.42% | 294,640 | 4.77 |
| Sep 04, 2026 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | +2.03% | 21,616 | 0.34 |
| Sep 03, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | -0.40% | 30,962 | 0.48 |
| Sep 02, 2026 | 3.73 | 3.79 | 3.71 | 3.72 | 3.72 | -0.27% | 12,062 | 0.19 |
| Sep 01, 2026 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | -1.32% | 59,523 | 0.91 |
| Aug 31, 2026 | 3.89 | 3.90 | 3.75 | 3.78 | 3.78 | -3.21% | 97,811 | 1.52 |
| Aug 28, 2026 | 4.14 | 4.14 | 3.90 | 3.90 | 3.90 | -2.26% | 30,525 | 0.46 |
| Aug 27, 2026 | 3.97 | 4.13 | 3.97 | 3.99 | 3.99 | -0.25% | 20,934 | 0.31 |
| Aug 26, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -2.68% | 17,362 | 0.25 |
| Aug 25, 2026 | 4.13 | 4.14 | 4.04 | 4.11 | 4.11 | -0.36% | 48,270 | 0.70 |
| Aug 24, 2026 | 3.90 | 4.14 | 3.86 | 4.13 | 4.13 | +7.00% | 122,767 | 1.78 |