Envar Holding AB (publ) (STO:ENVAR)
Sweden
· Delayed Price · Currency is SEK 57.40
+0.60 (1.06%)
At close: Dec 5, 2025
Envar Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.60 | 61.80 | 57.40 | 57.40 | 57.40 | 1.06% | 8,787 |
| Dec 4, 2025 | 56.80 | 58.40 | 56.40 | 56.80 | 56.80 | -0.35% | 3,942 |
| Dec 3, 2025 | 55.40 | 57.80 | 55.20 | 57.00 | 57.00 | 6.74% | 4,698 |
| Dec 2, 2025 | 56.00 | 56.00 | 53.40 | 53.40 | 53.40 | -4.64% | 3,355 |
| Dec 1, 2025 | 59.80 | 60.00 | 55.00 | 56.00 | 56.00 | -4.11% | 3,634 |
| Nov 28, 2025 | 59.40 | 60.00 | 55.40 | 58.40 | 58.40 | -1.68% | 2,699 |
| Nov 27, 2025 | 56.20 | 60.00 | 54.20 | 59.40 | 59.40 | 5.32% | 5,432 |
| Nov 26, 2025 | 54.00 | 56.60 | 54.00 | 56.40 | 56.40 | 4.83% | 3,331 |
| Nov 25, 2025 | 52.40 | 55.60 | 52.40 | 53.80 | 53.80 | -1.10% | 1,617 |
| Nov 24, 2025 | 56.60 | 56.60 | 54.40 | 54.40 | 54.40 | -3.55% | 1,494 |
| Nov 21, 2025 | 54.20 | 56.60 | 51.80 | 56.40 | 56.40 | 6.82% | 4,775 |
| Nov 20, 2025 | 54.60 | 54.60 | 51.00 | 52.80 | 52.80 | -3.30% | 7,432 |
| Nov 19, 2025 | 50.80 | 57.60 | 50.80 | 54.60 | 54.60 | 8.33% | 4,970 |
| Nov 18, 2025 | 53.00 | 53.00 | 49.90 | 50.40 | 50.40 | -7.35% | 6,179 |
| Nov 17, 2025 | 55.20 | 55.40 | 52.60 | 54.40 | 54.40 | -1.81% | 4,603 |
| Nov 14, 2025 | 56.80 | 57.00 | 54.00 | 55.40 | 55.40 | -2.46% | 3,399 |
| Nov 13, 2025 | 60.60 | 60.60 | 54.60 | 56.80 | 56.80 | -6.27% | 9,522 |
| Nov 12, 2025 | 54.80 | 62.00 | 54.60 | 60.60 | 60.60 | 12.22% | 13,670 |
| Nov 11, 2025 | 62.00 | 62.00 | 52.00 | 54.00 | 54.00 | -13.46% | 22,954 |
| Nov 10, 2025 | 62.20 | 63.80 | 60.40 | 62.40 | 62.40 | -1.27% | 9,562 |
| Nov 7, 2025 | 59.40 | 63.40 | 59.40 | 63.20 | 63.20 | 6.40% | 4,508 |
| Nov 6, 2025 | 62.00 | 62.00 | 58.60 | 59.40 | 59.40 | -4.19% | 8,599 |
| Nov 5, 2025 | 63.40 | 63.40 | 61.00 | 62.00 | 62.00 | -2.21% | 3,342 |
| Nov 4, 2025 | 61.00 | 63.80 | 60.80 | 63.40 | 63.40 | 4.28% | 3,749 |
| Nov 3, 2025 | 58.60 | 60.80 | 58.40 | 60.80 | 60.80 | 4.83% | 5,241 |
| Oct 31, 2025 | 59.60 | 60.20 | 58.00 | 58.00 | 58.00 | - | 2,311 |
| Oct 30, 2025 | 61.60 | 61.60 | 56.80 | 58.00 | 58.00 | -4.92% | 5,214 |
| Oct 29, 2025 | 59.80 | 62.80 | 59.80 | 61.00 | 61.00 | - | 6,969 |
| Oct 28, 2025 | 62.80 | 62.80 | 57.20 | 61.00 | 61.00 | - | 4,392 |
| Oct 27, 2025 | 56.80 | 64.00 | 56.80 | 61.00 | 61.00 | 7.77% | 21,310 |
| Oct 24, 2025 | 58.80 | 58.80 | 54.00 | 56.60 | 56.60 | -5.03% | 13,343 |
| Oct 23, 2025 | 63.20 | 65.00 | 56.00 | 59.60 | 59.60 | -3.87% | 18,157 |
| Oct 22, 2025 | 65.60 | 65.60 | 60.00 | 62.00 | 62.00 | -6.34% | 10,687 |
| Oct 21, 2025 | 69.20 | 72.40 | 64.80 | 66.20 | 66.20 | -2.93% | 13,359 |
| Oct 20, 2025 | 63.20 | 71.00 | 63.20 | 68.20 | 68.20 | 6.90% | 4,928 |
| Oct 17, 2025 | 66.60 | 66.60 | 60.00 | 63.80 | 63.80 | -4.20% | 3,506 |
| Oct 16, 2025 | 63.20 | 68.20 | 63.20 | 66.60 | 66.60 | 4.39% | 8,316 |
| Oct 15, 2025 | 61.40 | 67.20 | 59.40 | 63.80 | 63.80 | 8.87% | 13,542 |
| Oct 14, 2025 | 60.40 | 61.40 | 58.00 | 58.60 | 58.60 | -4.87% | 5,332 |
| Oct 13, 2025 | 58.80 | 62.80 | 56.80 | 61.60 | 61.60 | 2.67% | 3,494 |
| Oct 10, 2025 | 65.00 | 70.20 | 57.00 | 60.00 | 60.00 | -7.69% | 27,514 |
| Oct 9, 2025 | 55.20 | 65.00 | 54.00 | 65.00 | 65.00 | 20.37% | 29,460 |
| Oct 8, 2025 | 52.20 | 55.00 | 52.20 | 54.00 | 54.00 | 3.85% | 8,657 |
| Oct 7, 2025 | 50.20 | 54.00 | 50.20 | 52.00 | 52.00 | 4.00% | 9,127 |
| Oct 6, 2025 | 49.60 | 53.00 | 44.00 | 50.00 | 50.00 | 2.25% | 8,822 |
| Oct 3, 2025 | 47.10 | 49.50 | 44.60 | 48.90 | 48.90 | 2.30% | 6,421 |
| Oct 2, 2025 | 47.50 | 47.90 | 45.00 | 47.80 | 47.80 | 1.49% | 4,479 |
| Oct 1, 2025 | 44.10 | 47.80 | 44.10 | 47.10 | 47.10 | 10.56% | 9,514 |
| Sep 30, 2025 | 45.50 | 45.80 | 42.00 | 42.60 | 42.60 | -6.78% | 6,745 |
| Sep 29, 2025 | 48.10 | 48.50 | 45.20 | 45.70 | 45.70 | -2.97% | 6,403 |