EnergyVision NV (EBR:ENRGY)
Belgium
· Delayed Price · Currency is EUR 11.75
+0.07 (0.60%)
At close: Sep 26, 2025
EnergyVision NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.67 | 11.79 | 11.50 | 11.75 | 11.75 | 0.60% | 2,473 |
| Sep 25, 2025 | 11.69 | 11.69 | 11.50 | 11.68 | 11.68 | -0.09% | 5,271 |
| Sep 24, 2025 | 11.55 | 11.70 | 11.50 | 11.69 | 11.69 | -0.09% | 7,302 |
| Sep 23, 2025 | 11.60 | 11.79 | 11.55 | 11.70 | 11.70 | -0.31% | 3,051 |
| Sep 22, 2025 | 11.70 | 11.74 | 11.60 | 11.74 | 11.74 | -0.54% | 3,394 |
| Sep 19, 2025 | 11.73 | 11.89 | 11.60 | 11.80 | 11.80 | -0.82% | 4,444 |
| Sep 18, 2025 | 12.24 | 12.24 | 11.57 | 11.90 | 11.90 | -3.50% | 16,578 |
| Sep 17, 2025 | 12.32 | 12.33 | 12.13 | 12.33 | 12.33 | -0.48% | 3,454 |
| Sep 16, 2025 | 12.41 | 12.42 | 12.27 | 12.39 | 12.39 | -0.56% | 3,738 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.41 | 12.46 | 12.46 | -1.11% | 4,744 |
| Sep 12, 2025 | 12.58 | 12.60 | 12.50 | 12.60 | 12.60 | - | 4,069 |
| Sep 11, 2025 | 12.68 | 12.68 | 12.41 | 12.60 | 12.60 | 0.16% | 7,865 |
| Sep 10, 2025 | 12.62 | 12.70 | 12.50 | 12.58 | 12.58 | -0.94% | 3,900 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | 0.95% | 5,437 |
| Sep 8, 2025 | 12.70 | 12.75 | 12.40 | 12.58 | 12.58 | 0.64% | 10,615 |
| Sep 5, 2025 | 12.20 | 12.70 | 12.20 | 12.50 | 12.50 | 4.59% | 27,593 |
| Sep 4, 2025 | 11.90 | 12.10 | 11.81 | 11.95 | 11.95 | 3.03% | 23,796 |
| Sep 3, 2025 | 11.60 | 11.85 | 11.55 | 11.60 | 11.60 | 0.17% | 2,569 |
| Sep 2, 2025 | 11.60 | 11.60 | 11.55 | 11.58 | 11.58 | -0.17% | 3,148 |
| Sep 1, 2025 | 11.55 | 11.63 | 11.55 | 11.60 | 11.60 | -0.82% | 1,879 |
| Aug 29, 2025 | 11.75 | 11.75 | 11.55 | 11.70 | 11.70 | -0.39% | 3,486 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.55 | 11.74 | 11.74 | -0.53% | 2,351 |
| Aug 27, 2025 | 11.74 | 11.90 | 11.55 | 11.80 | 11.80 | 0.55% | 3,250 |
| Aug 26, 2025 | 11.70 | 11.98 | 11.68 | 11.74 | 11.74 | -1.74% | 3,377 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.61 | 11.95 | 11.95 | -0.43% | 4,091 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.73 | 12.00 | 12.00 | - | 4,054 |
| Aug 21, 2025 | 11.95 | 12.00 | 11.61 | 12.00 | 12.00 | 0.42% | 10,492 |
| Aug 20, 2025 | 11.70 | 12.00 | 11.60 | 11.95 | 11.95 | 4.82% | 24,624 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 1,580 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | 0.88% | 2,177 |
| Aug 15, 2025 | 11.50 | 11.65 | 11.40 | 11.40 | 11.40 | -1.32% | 1,013 |
| Aug 14, 2025 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | -0.57% | 3,050 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.50 | 11.62 | 11.62 | -1.54% | 5,724 |
| Aug 12, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 2,669 |
| Aug 11, 2025 | 11.86 | 11.90 | 11.60 | 11.90 | 11.90 | 0.34% | 3,929 |
| Aug 8, 2025 | 11.90 | 11.96 | 11.65 | 11.86 | 11.86 | -0.34% | 1,566 |
| Aug 7, 2025 | 12.00 | 12.04 | 11.67 | 11.90 | 11.90 | -0.83% | 4,361 |
| Aug 6, 2025 | 11.99 | 12.00 | 11.78 | 12.00 | 12.00 | 2.79% | 2,083 |
| Aug 5, 2025 | 12.05 | 12.25 | 11.64 | 11.67 | 11.67 | -3.12% | 2,962 |
| Aug 4, 2025 | 12.30 | 12.30 | 11.62 | 12.05 | 12.05 | -0.07% | 3,468 |
| Aug 1, 2025 | 12.30 | 12.30 | 11.70 | 12.06 | 12.06 | -1.97% | 11,751 |
| Jul 31, 2025 | 12.20 | 12.30 | 11.83 | 12.30 | 12.30 | 2.50% | 7,257 |
| Jul 30, 2025 | 11.98 | 12.45 | 11.70 | 12.00 | 12.00 | 3.99% | 21,306 |
| Jul 29, 2025 | 11.48 | 12.00 | 11.45 | 11.54 | 11.54 | 1.67% | 17,485 |
| Jul 28, 2025 | 11.48 | 11.48 | 11.16 | 11.35 | 11.35 | -1.13% | 5,715 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.10 | 11.48 | 11.48 | 0.03% | 5,461 |
| Jul 24, 2025 | 11.40 | 11.60 | 11.10 | 11.48 | 11.48 | 0.67% | 4,818 |
| Jul 23, 2025 | 11.30 | 11.60 | 11.15 | 11.40 | 11.40 | 0.88% | 7,040 |
| Jul 22, 2025 | 11.30 | 11.35 | 11.05 | 11.30 | 11.30 | -0.26% | 4,518 |
| Jul 21, 2025 | 11.75 | 11.75 | 11.30 | 11.33 | 11.33 | -3.16% | 4,349 |