Envar Holding AB (publ) (STO:ENVAR)
Sweden
· Delayed Price · Currency is SEK 47.10
+1.30 (2.84%)
At close: Sep 26, 2025
Envar Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.70 | 50.00 | 44.60 | 47.10 | 47.10 | 2.84% | 10,258 |
| Sep 25, 2025 | 45.00 | 48.50 | 44.10 | 45.80 | 45.80 | 2.46% | 12,678 |
| Sep 24, 2025 | 42.60 | 47.20 | 42.50 | 44.70 | 44.70 | 6.43% | 11,326 |
| Sep 23, 2025 | 36.10 | 43.20 | 36.10 | 42.00 | 42.00 | 13.82% | 12,351 |
| Sep 22, 2025 | 38.00 | 38.10 | 36.00 | 36.90 | 36.90 | -2.64% | 6,357 |
| Sep 19, 2025 | 36.50 | 38.50 | 36.50 | 37.90 | 37.90 | 3.84% | 3,033 |
| Sep 18, 2025 | 37.90 | 37.90 | 35.40 | 36.50 | 36.50 | -0.82% | 3,634 |
| Sep 17, 2025 | 37.60 | 37.90 | 36.00 | 36.80 | 36.80 | -0.54% | 4,673 |
| Sep 16, 2025 | 36.70 | 38.30 | 36.60 | 37.00 | 37.00 | -4.15% | 6,496 |
| Sep 15, 2025 | 37.00 | 38.80 | 36.50 | 38.60 | 38.60 | - | 5,485 |
| Sep 12, 2025 | 36.70 | 38.60 | 35.90 | 38.60 | 38.60 | 1.85% | 6,166 |
| Sep 11, 2025 | 36.40 | 38.70 | 36.40 | 37.90 | 37.90 | 3.84% | 3,567 |
| Sep 10, 2025 | 40.50 | 40.70 | 36.50 | 36.50 | 36.50 | -9.65% | 9,089 |
| Sep 9, 2025 | 39.00 | 40.60 | 37.20 | 40.40 | 40.40 | 2.28% | 7,816 |
| Sep 8, 2025 | 40.00 | 42.60 | 38.50 | 39.50 | 39.50 | -4.13% | 8,586 |
| Sep 5, 2025 | 36.60 | 42.90 | 35.50 | 41.20 | 41.20 | 8.99% | 23,859 |
| Sep 4, 2025 | 40.00 | 41.90 | 36.00 | 37.80 | 37.80 | -5.50% | 9,812 |
| Sep 3, 2025 | 48.10 | 48.10 | 38.00 | 40.00 | 40.00 | -17.53% | 57,247 |
| Sep 2, 2025 | 48.10 | 48.50 | 42.70 | 48.50 | 48.50 | 0.83% | 36,905 |
| Sep 1, 2025 | 51.40 | 54.60 | 47.90 | 48.10 | 48.10 | -6.05% | 25,593 |
| Aug 29, 2025 | 49.50 | 54.60 | 48.10 | 51.20 | 51.20 | 3.43% | 17,474 |
| Aug 28, 2025 | 52.00 | 55.40 | 48.20 | 49.50 | 49.50 | 2.70% | 30,895 |
| Aug 27, 2025 | 43.80 | 57.80 | 43.70 | 48.20 | 48.20 | 10.30% | 57,611 |
| Aug 26, 2025 | 40.50 | 49.50 | 40.50 | 43.70 | 43.70 | 10.08% | 21,961 |
| Aug 25, 2025 | 39.70 | 39.70 | 37.00 | 39.70 | 39.70 | 1.79% | 5,859 |
| Aug 22, 2025 | 39.60 | 39.60 | 37.70 | 39.00 | 39.00 | 3.17% | 9,923 |
| Aug 21, 2025 | 39.50 | 39.50 | 35.50 | 37.80 | 37.80 | -4.30% | 11,361 |
| Aug 20, 2025 | 32.50 | 39.50 | 31.70 | 39.50 | 39.50 | 21.54% | 13,531 |
| Aug 19, 2025 | 32.00 | 32.90 | 31.00 | 32.50 | 32.50 | 4.84% | 11,280 |
| Aug 18, 2025 | 32.40 | 32.90 | 30.80 | 31.00 | 31.00 | -4.02% | 6,306 |
| Aug 15, 2025 | 32.20 | 32.40 | 31.40 | 32.30 | 32.30 | 0.31% | 1,986 |
| Aug 14, 2025 | 31.90 | 32.20 | 31.00 | 32.20 | 32.20 | 4.55% | 11,451 |
| Aug 13, 2025 | 33.80 | 33.80 | 28.40 | 30.80 | 30.80 | 3.36% | 2,298 |
| Aug 12, 2025 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | - | 5,995 |
| Aug 11, 2025 | 29.00 | 34.80 | 29.00 | 29.80 | 29.80 | 2.76% | 8,865 |
| Aug 8, 2025 | 29.00 | 29.70 | 29.00 | 29.00 | 29.00 | - | 3,819 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 139 |
| Aug 6, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -2.03% | 771 |
| Aug 5, 2025 | 28.80 | 29.60 | 28.00 | 29.60 | 29.60 | 2.78% | 4,875 |
| Aug 4, 2025 | 29.50 | 29.60 | 28.40 | 28.80 | 28.80 | 1.41% | 1,279 |
| Aug 1, 2025 | 27.80 | 28.60 | 27.60 | 28.40 | 28.40 | 4.80% | 2,465 |
| Jul 31, 2025 | 28.50 | 28.50 | 27.10 | 27.10 | 27.10 | -4.91% | 6,862 |
| Jul 30, 2025 | 27.90 | 28.80 | 27.90 | 28.50 | 28.50 | 2.15% | 3,446 |
| Jul 29, 2025 | 29.30 | 29.30 | 27.80 | 27.90 | 27.90 | -2.11% | 2,800 |
| Jul 28, 2025 | 28.30 | 29.00 | 27.60 | 28.50 | 28.50 | 0.71% | 4,187 |
| Jul 25, 2025 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | 0.71% | 3,159 |
| Jul 24, 2025 | 28.80 | 29.80 | 27.40 | 28.10 | 28.10 | -3.77% | 6,738 |
| Jul 23, 2025 | 29.20 | 30.40 | 28.30 | 29.20 | 29.20 | 1.39% | 9,358 |
| Jul 22, 2025 | 29.50 | 29.50 | 27.80 | 28.80 | 28.80 | -4.95% | 6,585 |
| Jul 21, 2025 | 29.40 | 31.00 | 28.50 | 30.30 | 30.30 | 3.06% | 6,327 |