Euronext Amsterdam · ENVI · stock
Envipco Holding N.V. (ENVI) stock price history
Every Euronext Amsterdam trading session of Envipco Holding N.V. from Oct 9, 2018 to Sep 28, 2026: 2,040 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENVI adjusted close, 2018 to 2026
- €8.16
- All time high, 2025
- €6.80
- 52 week high, €2.98 low
- 2,040
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ENVI key facts
- Envipco Holding N.V. (ENVI) closed at €3.52 on Sep 28, 2026 on Euronext Amsterdam.
- ENVI's all time high close is €8.16, set on Sep 1, 2025; its all time low close is €0.5800 on Sep 14, 2020.
- ENVI's 52 week range is €2.98 to €6.80.
- ENVI returned -46.3% over the year to Sep 28, 2026 and +69.7% over five years.
- Since Oct 9, 2018 ENVI returned +173%, +13.4% a year compounded.
- ENVI's deepest drawdown was -62.6% from Sep 1, 2025 to Sep 22, 2026.
- DataCedar holds 2,040 daily sessions of ENVI history from Oct 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENVI price chart, 2018 to 2026
ENVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -6.1% |
| 6 months | -24.0% |
| Year to date | -35.5% |
| 1 year | -46.3% |
| 3 years | +61.5% |
| 5 years | +69.7% |
| 10 years | n/a |
| Since Oct 9, 2018 | +172.9% |
| Compound annual growth, 8.0 years | +13.4% |
ENVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.16 on Sep 1, 2025
- All time low close
- €0.5800 on Sep 14, 2020
- 52 week high
- €6.80 on Oct 6, 2025
- 52 week low
- €2.98 on Sep 18, 2026
- Deepest drawdown
- -62.6% from Sep 1, 2025 to Sep 22, 2026, not yet recovered
- Best single session
- +37.3% on Mar 18, 2020
- Worst single session
- -31.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2018
- 2.7×
- Best calendar year
- 2021, +163%
- Worst calendar year
- 2019, -4%
ENVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.38 | €5.62 | €2.98 | €3.52 | -34.8% | 12.8M | 189 |
| 2025 | €5.40 | €8.16 | €4.09 | €5.40 | -0.9% | 8.1M | 255 |
| 2024 | €3.30 | €6.70 | €2.92 | €5.45 | +65.2% | 4.8M | 256 |
| 2023 | €3.10 | €3.65 | €1.93 | €3.30 | +7.5% | 1.6M | 255 |
| 2022 | €3.20 | €3.70 | €2.00 | €3.07 | -1.9% | 975K | 257 |
| 2021 | €1.15 | €4.25 | €1.05 | €3.13 | +163.0% | 3.1M | 258 |
| 2020 | €1.07 | €1.19 | €0.5800 | €1.19 | +11.2% | 1.7M | 257 |
| 2019 | €1.11 | €1.34 | €1.01 | €1.07 | -3.6% | 1M | 255 |
| 2018 | €1.31 | €1.33 | €1.01 | €1.11 | n/a | 529.5K | 58 |
ENVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.52 | -6.8% |
| August 2026 | €3.78 | +0.7% |
| July 2026 | €3.75 | +3.2% |
| June 2026 | €3.63 | -23.3% |
| May 2026 | €4.74 | +3.2% |
| April 2026 | €4.59 | +1.7% |
| March 2026 | €4.52 | -1.7% |
| February 2026 | €4.60 | +0.7% |
| January 2026 | €4.57 | -15.4% |
| December 2025 | €5.40 | +7.1% |
| November 2025 | €5.04 | -4.2% |
| October 2025 | €5.26 | -16.2% |
About the ENVI data
Daily bars. 2,040 sessions from Oct 9, 2018 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
ENVI share price history
