Amsterdam - Delayed Quote
EUR
Envipco Holding N.V. (ENVI.AS)
3.5100
-0.0700
(-1.96%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5800 | 3.6150 | 3.5100 | 3.5100 | 3.5100 | 77,432 |
|
Oct 29, 2026
|
3.4800 | 3.6100 | 3.4550 | 3.5800 | 3.5800 | 132,860 |
|
Oct 28, 2026
|
3.2850 | 3.2850 | 3.2200 | 3.2750 | 3.2750 | 40,468 |
|
Oct 27, 2026
|
3.2000 | 3.3000 | 3.1300 | 3.2600 | 3.2600 | 57,649 |
|
Oct 26, 2026
|
3.0750 | 3.1750 | 3.0700 | 3.1300 | 3.1300 | 58,994 |
|
Oct 23, 2026
|
3.2600 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 32,252 |
|
Oct 22, 2026
|
3.3000 | 3.3000 | 3.0150 | 3.2200 | 3.2200 | 135,941 |
|
Oct 21, 2026
|
3.2500 | 3.2650 | 3.1750 | 3.2400 | 3.2400 | 18,094 |
|
Oct 20, 2026
|
3.2750 | 3.3050 | 3.1350 | 3.2000 | 3.2000 | 54,893 |
|
Oct 19, 2026
|
3.3900 | 3.4150 | 3.2600 | 3.2950 | 3.2950 | 59,702 |
|
Oct 16, 2026
|
3.3950 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 27,237 |
|
Oct 15, 2026
|
3.5700 | 3.5800 | 3.3500 | 3.4300 | 3.4300 | 83,542 |
|
Oct 14, 2026
|
3.6850 | 3.6850 | 3.5800 | 3.6500 | 3.6500 | 53,696 |
|
Oct 13, 2026
|
3.6500 | 3.8150 | 3.6400 | 3.7400 | 3.7400 | 63,595 |
|
Oct 12, 2026
|
3.9250 | 3.9250 | 3.7000 | 3.8350 | 3.8350 | 73,147 |
|
Oct 9, 2026
|
3.6600 | 3.9750 | 3.6600 | 3.9500 | 3.9500 | 166,953 |
|
Oct 8, 2026
|
3.6500 | 3.7650 | 3.5750 | 3.7500 | 3.7500 | 38,023 |
|
Oct 7, 2026
|
3.7200 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 44,980 |
|
Oct 6, 2026
|
3.6500 | 3.9400 | 3.6500 | 3.8950 | 3.8950 | 152,578 |
|
Oct 5, 2026
|
3.5950 | 3.6950 | 3.5800 | 3.6600 | 3.6600 | 34,939 |
|
Oct 2, 2026
|
3.5100 | 3.6050 | 3.4850 | 3.5900 | 3.5900 | 129,521 |
|
Oct 1, 2026
|
3.6850 | 3.6850 | 3.5150 | 3.5500 | 3.5500 | 101,852 |
|
Sep 30, 2026
|
3.6000 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 44,632 |
|
Sep 29, 2026
|
3.5400 | 3.6000 | 3.4900 | 3.5950 | 3.5950 | 96,035 |
|
Sep 28, 2026
|
3.4200 | 3.5600 | 3.3250 | 3.5200 | 3.5200 | 124,454 |
|
Sep 25, 2026
|
3.2800 | 3.4150 | 3.2500 | 3.4100 | 3.4100 | 73,063 |
|
Sep 24, 2026
|
3.2850 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 83,703 |
|
Sep 23, 2026
|
3.1650 | 3.3700 | 3.1350 | 3.2850 | 3.2850 | 202,222 |
|
Sep 22, 2026
|
3.0950 | 3.0950 | 3.0400 | 3.0550 | 3.0550 | 17,525 |
|
Sep 21, 2026
|
3.0000 | 3.1650 | 3.0000 | 3.1100 | 3.1100 | 17,898 |
|
Sep 18, 2026
|
3.0600 | 3.0800 | 2.9800 | 3.0750 | 3.0750 | 31,280 |
|
Sep 17, 2026
|
3.1100 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 39,331 |
|
Sep 16, 2026
|
3.2000 | 3.2000 | 3.0350 | 3.1100 | 3.1100 | 80,273 |
|
Sep 15, 2026
|
3.1800 | 3.2850 | 3.0750 | 3.2500 | 3.2500 | 54,526 |
|
Sep 14, 2026
|
3.2800 | 3.2800 | 3.1050 | 3.1550 | 3.1550 | 65,870 |
|
Sep 11, 2026
|
3.3200 | 3.3350 | 3.1950 | 3.2500 | 3.2500 | 60,662 |
|
Sep 10, 2026
|
3.3000 | 3.3000 | 3.1700 | 3.1800 | 3.1800 | 47,530 |
|
Sep 9, 2026
|
3.3350 | 3.3950 | 3.2650 | 3.3350 | 3.3350 | 38,708 |
|
Sep 8, 2026
|
3.3500 | 3.3500 | 3.2100 | 3.3400 | 3.3400 | 79,627 |
|
Sep 7, 2026
|
3.7400 | 3.7400 | 3.3150 | 3.4950 | 3.4950 | 294,640 |
|
Sep 4, 2026
|
3.7200 | 3.7900 | 3.7200 | 3.7750 | 3.7750 | 21,616 |
|
Sep 3, 2026
|
3.7950 | 3.7950 | 3.6900 | 3.7000 | 3.7000 | 30,962 |
|
Sep 2, 2026
|
3.7250 | 3.7850 | 3.7100 | 3.7150 | 3.7150 | 12,062 |
|
Sep 1, 2026
|
3.7500 | 3.7750 | 3.6800 | 3.7250 | 3.7250 | 59,523 |
|
Aug 31, 2026
|
3.8900 | 3.9000 | 3.7500 | 3.7750 | 3.7750 | 97,811 |
|
Aug 28, 2026
|
4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 30,525 |
|
Aug 27, 2026
|
3.9700 | 4.1250 | 3.9700 | 3.9900 | 3.9900 | 20,934 |
|
Aug 26, 2026
|
4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.0000 | 17,362 |
|
Aug 25, 2026
|
4.1300 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 48,270 |
|
Aug 24, 2026
|
3.9000 | 4.1400 | 3.8550 | 4.1250 | 4.1250 | 122,767 |
|
Aug 21, 2026
|
3.7500 | 3.9100 | 3.7000 | 3.8550 | 3.8550 | 77,242 |
|
Aug 20, 2026
|
3.7550 | 3.7550 | 3.6500 | 3.7200 | 3.7200 | 93,346 |
|
Aug 19, 2026
|
3.8050 | 3.8050 | 3.7300 | 3.8000 | 3.8000 | 38,305 |
|
Aug 18, 2026
|
4.0000 | 4.0000 | 3.7950 | 3.8650 | 3.8650 | 59,656 |
|
Aug 17, 2026
|
3.9900 | 4.0500 | 3.9450 | 4.0050 | 4.0050 | 40,549 |
|
Aug 14, 2026
|
3.8650 | 4.0000 | 3.8200 | 3.9900 | 3.9900 | 73,392 |
|
Aug 13, 2026
|
3.7100 | 3.9450 | 3.5350 | 3.8650 | 3.8650 | 181,038 |
|
Aug 12, 2026
|
3.7550 | 3.8000 | 3.5250 | 3.6850 | 3.6850 | 380,562 |
|
Aug 11, 2026
|
4.0900 | 4.1500 | 4.0050 | 4.1500 | 4.1500 | 47,353 |
|
Aug 10, 2026
|
4.1400 | 4.1550 | 4.0500 | 4.0900 | 4.0900 | 65,364 |
|
Aug 7, 2026
|
4.1400 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 31,065 |
|
Aug 6, 2026
|
4.0000 | 4.1350 | 4.0000 | 4.0950 | 4.0950 | 46,353 |
|
Aug 5, 2026
|
3.9000 | 4.0600 | 3.8750 | 4.0500 | 4.0500 | 63,720 |
|
Aug 4, 2026
|
3.8200 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 26,873 |
|
Aug 3, 2026
|
3.7350 | 3.8900 | 3.7200 | 3.8900 | 3.8900 | 71,457 |
|
Jul 31, 2026
|
3.7100 | 3.7700 | 3.6900 | 3.7500 | 3.7500 | 68,079 |
|
Jul 30, 2026
|
3.6700 | 3.7600 | 3.6250 | 3.7600 | 3.7600 | 71,467 |
|
Jul 29, 2026
|
3.6000 | 3.6000 | 3.4500 | 3.5950 | 3.5950 | 58,017 |
|
Jul 28, 2026
|
3.7500 | 3.8250 | 3.5350 | 3.6350 | 3.6350 | 84,697 |
|
Jul 27, 2026
|
3.7550 | 3.8050 | 3.7000 | 3.7550 | 3.7550 | 38,375 |
|
Jul 24, 2026
|
3.7250 | 3.7550 | 3.6600 | 3.7550 | 3.7550 | 38,974 |
|
Jul 23, 2026
|
3.8300 | 3.8300 | 3.7350 | 3.7800 | 3.7800 | 12,507 |
|
Jul 22, 2026
|
3.7700 | 3.7900 | 3.6500 | 3.7900 | 3.7900 | 40,987 |
|
Jul 21, 2026
|
3.8500 | 3.8500 | 3.6700 | 3.7700 | 3.7700 | 31,281 |
|
Jul 20, 2026
|
3.9000 | 3.9000 | 3.6700 | 3.8000 | 3.8000 | 78,754 |
|
Jul 17, 2026
|
3.7850 | 3.8550 | 3.6700 | 3.8050 | 3.8050 | 21,357 |
|
Jul 16, 2026
|
3.7600 | 3.7850 | 3.6700 | 3.7850 | 3.7850 | 24,660 |
|
Jul 15, 2026
|
3.5600 | 3.8500 | 3.5600 | 3.8200 | 3.8200 | 132,621 |
|
Jul 14, 2026
|
3.5500 | 3.5500 | 3.3850 | 3.5200 | 3.5200 | 33,128 |
|
Jul 13, 2026
|
3.5000 | 3.5100 | 3.4000 | 3.4750 | 3.4750 | 16,940 |
|
Jul 10, 2026
|
3.4850 | 3.5550 | 3.4000 | 3.4850 | 3.4850 | 22,699 |
|
Jul 9, 2026
|
3.3900 | 3.5500 | 3.3300 | 3.4800 | 3.4800 | 48,058 |
|
Jul 8, 2026
|
3.5900 | 3.6000 | 3.3700 | 3.3750 | 3.3750 | 131,761 |
|
Jul 7, 2026
|
3.7250 | 3.8000 | 3.5850 | 3.6500 | 3.6500 | 59,346 |
|
Jul 6, 2026
|
3.7700 | 3.8000 | 3.7250 | 3.7250 | 3.7250 | 12,196 |
|
Jul 3, 2026
|
3.7700 | 3.7700 | 3.7050 | 3.7650 | 3.7650 | 5,552 |
|
Jul 2, 2026
|
3.7000 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 10,320 |
|
Jul 1, 2026
|
3.6500 | 3.7700 | 3.5700 | 3.6950 | 3.6950 | 30,789 |
|
Jun 30, 2026
|
3.7500 | 3.7500 | 3.6000 | 3.6350 | 3.6350 | 40,244 |
|
Jun 29, 2026
|
3.7300 | 3.7800 | 3.5850 | 3.7500 | 3.7500 | 23,484 |
|
Jun 26, 2026
|
3.6500 | 3.7550 | 3.5500 | 3.7500 | 3.7500 | 46,292 |
|
Jun 25, 2026
|
3.6500 | 3.8200 | 3.6500 | 3.7050 | 3.7050 | 8,505 |
|
Jun 24, 2026
|
3.8000 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 41,657 |
|
Jun 23, 2026
|
3.8000 | 3.8000 | 3.6500 | 3.7100 | 3.7100 | 75,792 |
|
Jun 22, 2026
|
3.7900 | 3.8950 | 3.7700 | 3.8900 | 3.8900 | 55,386 |
|
Jun 19, 2026
|
3.9000 | 3.9650 | 3.6750 | 3.8000 | 3.8000 | 111,552 |
|
Jun 18, 2026
|
3.9050 | 3.9100 | 3.6500 | 3.7150 | 3.7150 | 176,836 |
|
Jun 17, 2026
|
3.9400 | 3.9500 | 3.8700 | 3.9050 | 3.9050 | 30,944 |
|
Jun 16, 2026
|
3.9900 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 69,464 |
|
Jun 15, 2026
|
4.0550 | 4.1450 | 3.9550 | 4.0150 | 4.0150 | 100,407 |
|
Jun 12, 2026
|
4.0500 | 4.0500 | 3.9700 | 4.0500 | 4.0500 | 49,987 |
|
Jun 11, 2026
|
4.0900 | 4.0900 | 3.9450 | 4.0200 | 4.0200 | 107,095 |
|
Jun 10, 2026
|
4.0950 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 119,483 |
|
Jun 9, 2026
|
4.1900 | 4.1900 | 4.0600 | 4.1250 | 4.1250 | 83,355 |
|
Jun 8, 2026
|
4.3450 | 4.3450 | 4.1350 | 4.1950 | 4.1950 | 140,338 |
|
Jun 5, 2026
|
4.2650 | 4.3750 | 4.2000 | 4.3750 | 4.3750 | 58,698 |
|
Jun 4, 2026
|
4.3900 | 4.3900 | 4.2500 | 4.2650 | 4.2650 | 60,963 |
|
Jun 3, 2026
|
4.4500 | 4.4500 | 4.2800 | 4.3700 | 4.3700 | 55,627 |
|
Jun 2, 2026
|
4.5800 | 4.5900 | 4.4200 | 4.5000 | 4.5000 | 139,969 |
|
Jun 1, 2026
|
4.7550 | 4.8400 | 4.5000 | 4.6000 | 4.6000 | 148,325 |
|
May 29, 2026
|
4.7300 | 4.8500 | 4.6850 | 4.7400 | 4.7400 | 102,491 |
|
May 28, 2026
|
4.5800 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 28,053 |
|
May 27, 2026
|
4.5150 | 4.7500 | 4.5150 | 4.7100 | 4.7100 | 103,732 |
|
May 26, 2026
|
4.6250 | 4.6250 | 4.5000 | 4.5300 | 4.5300 | 106,211 |
|
May 25, 2026
|
4.6400 | 4.6950 | 4.5950 | 4.6800 | 4.6800 | 15,974 |
|
May 22, 2026
|
4.6300 | 4.7000 | 4.4700 | 4.5700 | 4.5700 | 45,591 |
|
May 21, 2026
|
4.6000 | 4.7100 | 4.5000 | 4.6350 | 4.6350 | 65,035 |
|
May 20, 2026
|
4.4250 | 4.5800 | 4.3650 | 4.5700 | 4.5700 | 224,214 |
|
May 19, 2026
|
4.7400 | 4.7400 | 4.5900 | 4.6900 | 4.6900 | 34,356 |
|
May 18, 2026
|
4.7400 | 4.7550 | 4.6000 | 4.6500 | 4.6500 | 70,384 |
|
May 15, 2026
|
4.6700 | 4.6700 | 4.5600 | 4.6400 | 4.6400 | 55,006 |
|
May 14, 2026
|
4.6900 | 4.7550 | 4.6200 | 4.7500 | 4.7500 | 37,912 |
|
May 13, 2026
|
4.6500 | 4.6700 | 4.5700 | 4.6150 | 4.6150 | 41,094 |
|
May 12, 2026
|
4.7350 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 22,582 |
|
May 11, 2026
|
4.9200 | 4.9200 | 4.6700 | 4.7450 | 4.7450 | 66,748 |
|
May 8, 2026
|
4.9000 | 4.9400 | 4.8100 | 4.9000 | 4.9000 | 38,226 |
|
May 7, 2026
|
4.7100 | 4.9200 | 4.7100 | 4.8000 | 4.8000 | 104,170 |
|
May 6, 2026
|
4.6900 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 45,346 |
|
May 5, 2026
|
4.7250 | 4.7900 | 4.6400 | 4.6600 | 4.6600 | 18,668 |
|
May 4, 2026
|
4.5800 | 4.7650 | 4.5800 | 4.6500 | 4.6500 | 29,775 |
|
Apr 30, 2026
|
4.6500 | 4.6500 | 4.5600 | 4.5950 | 4.5950 | 25,789 |
|
Apr 29, 2026
|
4.7500 | 4.7600 | 4.6150 | 4.6150 | 4.6150 | 24,753 |
|
Apr 28, 2026
|
4.6650 | 4.7000 | 4.6150 | 4.7000 | 4.7000 | 10,945 |
|
Apr 27, 2026
|
4.7800 | 4.7950 | 4.6200 | 4.6650 | 4.6650 | 53,024 |
|
Apr 24, 2026
|
5.1500 | 5.1500 | 4.6300 | 4.7200 | 4.7200 | 107,020 |
|
Apr 23, 2026
|
4.9500 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 19,384 |
|
Apr 22, 2026
|
4.9800 | 5.0300 | 4.9500 | 4.9600 | 4.9600 | 14,011 |
|
Apr 21, 2026
|
5.0800 | 5.0900 | 4.9500 | 4.9500 | 4.9500 | 29,766 |
|
Apr 20, 2026
|
5.1700 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 17,384 |
|
Apr 17, 2026
|
5.0500 | 5.2500 | 5.0500 | 5.1200 | 5.1200 | 29,505 |
|
Apr 16, 2026
|
5.1000 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 15,904 |
|
Apr 15, 2026
|
5.2000 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 82,329 |
|
Apr 14, 2026
|
5.1600 | 5.2300 | 5.1000 | 5.1200 | 5.1200 | 40,989 |
|
Apr 13, 2026
|
5.1000 | 5.2100 | 5.1000 | 5.1500 | 5.1500 | 18,061 |
|
Apr 10, 2026
|
5.2600 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 115,043 |
|
Apr 9, 2026
|
4.8100 | 5.3900 | 4.7600 | 5.1900 | 5.1900 | 154,116 |
|
Apr 8, 2026
|
4.6500 | 4.7950 | 4.5000 | 4.6700 | 4.6700 | 107,033 |
|
Apr 7, 2026
|
4.5900 | 4.7000 | 4.4450 | 4.4450 | 4.4450 | 33,972 |
|
Apr 2, 2026
|
4.6100 | 4.6100 | 4.5000 | 4.5400 | 4.5400 | 6,644 |
|
Apr 1, 2026
|
4.5800 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 24,616 |
|
Mar 31, 2026
|
4.6400 | 4.6400 | 4.4000 | 4.5200 | 4.5200 | 36,914 |
|
Mar 30, 2026
|
4.7200 | 4.7200 | 4.4000 | 4.4800 | 4.4800 | 51,771 |
|
Mar 27, 2026
|
4.9200 | 4.9400 | 4.5900 | 4.6300 | 4.6300 | 177,256 |
|
Mar 26, 2026
|
4.8100 | 4.9300 | 4.7300 | 4.8600 | 4.8600 | 69,986 |
|
Mar 25, 2026
|
4.7300 | 4.8100 | 4.6900 | 4.7500 | 4.7500 | 31,251 |
|
Mar 24, 2026
|
4.7300 | 4.7600 | 4.5900 | 4.7500 | 4.7500 | 38,148 |
|
Mar 23, 2026
|
4.9500 | 4.9600 | 4.7000 | 4.7300 | 4.7300 | 134,309 |
|
Mar 20, 2026
|
5.2200 | 5.2200 | 4.9500 | 4.9500 | 4.9500 | 63,217 |
|
Mar 19, 2026
|
4.8800 | 5.2600 | 4.8800 | 5.0800 | 5.0800 | 219,011 |
|
Mar 18, 2026
|
4.8500 | 4.8500 | 4.7300 | 4.7300 | 4.7300 | 28,668 |
|
Mar 17, 2026
|
4.7000 | 4.8600 | 4.6500 | 4.7600 | 4.7600 | 52,493 |
|
Mar 16, 2026
|
4.5800 | 4.7300 | 4.5800 | 4.6600 | 4.6600 | 76,652 |
|
Mar 13, 2026
|
4.6100 | 4.6100 | 4.4800 | 4.5700 | 4.5700 | 33,688 |
|
Mar 12, 2026
|
4.4000 | 4.7000 | 4.3300 | 4.5300 | 4.5300 | 156,715 |
|
Mar 11, 2026
|
4.2500 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 305,414 |
|
Mar 10, 2026
|
4.5300 | 4.6900 | 4.4700 | 4.6000 | 4.6000 | 96,933 |
|
Mar 9, 2026
|
4.4500 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 91,373 |
|
Mar 6, 2026
|
4.5100 | 4.5500 | 4.4100 | 4.5400 | 4.5400 | 45,395 |
|
Mar 5, 2026
|
4.5500 | 4.5500 | 4.3700 | 4.3900 | 4.3900 | 38,524 |
|
Mar 4, 2026
|
4.2800 | 4.5500 | 4.2600 | 4.5000 | 4.5000 | 82,263 |
|
Mar 3, 2026
|
4.4500 | 4.5100 | 4.2000 | 4.2100 | 4.2100 | 53,808 |
|
Mar 2, 2026
|
4.5900 | 4.5900 | 4.4100 | 4.4200 | 4.4200 | 94,707 |
|
Feb 27, 2026
|
4.3800 | 4.6400 | 4.3300 | 4.6000 | 4.6000 | 197,057 |
|
Feb 26, 2026
|
4.2000 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 24,727 |
|
Feb 25, 2026
|
4.1100 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 24,926 |
|
Feb 24, 2026
|
4.0600 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 47,814 |
|
Feb 23, 2026
|
4.1600 | 4.1600 | 4.0000 | 4.0300 | 4.0300 | 85,667 |
|
Feb 20, 2026
|
4.0900 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 44,148 |
|
Feb 19, 2026
|
4.2100 | 4.2200 | 4.0400 | 4.1000 | 4.1000 | 63,207 |
|
Feb 18, 2026
|
4.2900 | 4.2900 | 4.1600 | 4.1900 | 4.1900 | 69,099 |
|
Feb 17, 2026
|
4.4000 | 4.4900 | 4.2200 | 4.2200 | 4.2200 | 129,425 |
|
Feb 16, 2026
|
4.3300 | 4.5600 | 4.2000 | 4.3600 | 4.3600 | 59,282 |
|
Feb 13, 2026
|
4.4500 | 4.4500 | 4.1600 | 4.2000 | 4.2000 | 53,937 |
|
Feb 12, 2026
|
4.4000 | 4.4600 | 4.2800 | 4.2800 | 4.2800 | 44,699 |
|
Feb 11, 2026
|
4.4400 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 24,833 |
|
Feb 10, 2026
|
4.4400 | 4.5300 | 4.3600 | 4.4100 | 4.4100 | 55,334 |
|
Feb 9, 2026
|
4.3000 | 4.5000 | 4.2900 | 4.3900 | 4.3900 | 81,366 |
|
Feb 6, 2026
|
4.1800 | 4.2700 | 4.1100 | 4.2200 | 4.2200 | 42,847 |
|
Feb 5, 2026
|
4.2500 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 50,108 |
|
Feb 4, 2026
|
4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | 127,150 |
|
Feb 3, 2026
|
4.5400 | 4.5400 | 4.4000 | 4.4000 | 4.4000 | 44,633 |
|
Feb 2, 2026
|
4.5500 | 4.5900 | 4.4400 | 4.5000 | 4.5000 | 54,259 |
|
Jan 30, 2026
|
4.5600 | 4.5700 | 4.5200 | 4.5700 | 4.5700 | 19,212 |
|
Jan 29, 2026
|
4.5900 | 4.6000 | 4.5100 | 4.5200 | 4.5200 | 52,556 |
|
Jan 28, 2026
|
4.7000 | 4.7500 | 4.5100 | 4.5100 | 4.5100 | 85,404 |
|
Jan 27, 2026
|
4.7100 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 52,214 |
|
Jan 26, 2026
|
4.7000 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 93,997 |
|
Jan 23, 2026
|
4.6400 | 4.6800 | 4.5800 | 4.6400 | 4.6400 | 56,995 |
|
Jan 22, 2026
|
4.6800 | 4.7300 | 4.5600 | 4.6000 | 4.6000 | 77,821 |
|
Jan 21, 2026
|
4.5500 | 4.6500 | 4.4700 | 4.5500 | 4.5500 | 95,771 |
|
Jan 20, 2026
|
4.4800 | 4.5200 | 4.4000 | 4.4500 | 4.4500 | 58,180 |
|
Jan 19, 2026
|
4.4300 | 4.4900 | 4.3400 | 4.3600 | 4.3600 | 55,014 |
|
Jan 16, 2026
|
4.5300 | 4.6500 | 4.4300 | 4.5100 | 4.5100 | 106,457 |
|
Jan 15, 2026
|
4.7200 | 4.7200 | 4.4400 | 4.4800 | 4.4800 | 138,693 |
|
Jan 14, 2026
|
4.7900 | 4.7900 | 4.6300 | 4.7100 | 4.7100 | 53,480 |
|
Jan 13, 2026
|
4.8600 | 4.9500 | 4.7300 | 4.7400 | 4.7400 | 251,978 |
|
Jan 12, 2026
|
5.1400 | 5.2000 | 5.0000 | 5.0400 | 5.0400 | 14,616 |
|
Jan 9, 2026
|
5.1000 | 5.2400 | 5.1000 | 5.1400 | 5.1400 | 11,046 |
|
Jan 8, 2026
|
5.2800 | 5.2800 | 5.1600 | 5.1800 | 5.1800 | 9,438 |
|
Jan 7, 2026
|
5.2800 | 5.2800 | 5.1600 | 5.1800 | 5.1800 | 17,760 |
|
Jan 6, 2026
|
5.2000 | 5.3000 | 5.1600 | 5.1600 | 5.1600 | 29,704 |
|
Jan 5, 2026
|
5.5000 | 5.5000 | 5.1200 | 5.2600 | 5.2600 | 91,488 |
|
Jan 2, 2026
|
5.3800 | 5.6200 | 5.3800 | 5.4200 | 5.4200 | 31,609 |
|
Dec 31, 2025
|
5.4600 | 5.4800 | 5.4000 | 5.4000 | 5.4000 | 10,300 |
|
Dec 30, 2025
|
5.3800 | 5.6000 | 5.3800 | 5.4600 | 5.4600 | 39,695 |
|
Dec 29, 2025
|
5.2200 | 5.5000 | 5.2200 | 5.3600 | 5.3600 | 52,240 |
|
Dec 24, 2025
|
5.1800 | 5.3000 | 5.1800 | 5.2200 | 5.2200 | 2,689 |
|
Dec 23, 2025
|
5.0800 | 5.2800 | 5.0000 | 5.1800 | 5.1800 | 43,943 |
|
Dec 22, 2025
|
5.1400 | 5.2200 | 5.0600 | 5.0800 | 5.0800 | 25,443 |
|
Dec 19, 2025
|
5.1200 | 5.2600 | 5.0400 | 5.1200 | 5.1200 | 39,444 |
|
Dec 18, 2025
|
5.1600 | 5.2600 | 5.1000 | 5.1000 | 5.1000 | 8,427 |
|
Dec 17, 2025
|
5.2600 | 5.2600 | 5.1000 | 5.2200 | 5.2200 | 26,353 |
|
Dec 16, 2025
|
5.2000 | 5.2600 | 5.1600 | 5.1800 | 5.1800 | 6,783 |
|
Dec 15, 2025
|
5.3000 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 12,517 |
|
Dec 12, 2025
|
5.3000 | 5.4000 | 5.2600 | 5.2600 | 5.2600 | 8,710 |
|
Dec 11, 2025
|
5.3000 | 5.3200 | 5.2400 | 5.2600 | 5.2600 | 12,995 |
|
Dec 10, 2025
|
5.3000 | 5.3200 | 5.1600 | 5.2000 | 5.2000 | 10,310 |
|
Dec 9, 2025
|
5.4200 | 5.5800 | 5.2800 | 5.3000 | 5.3000 | 35,955 |
|
Dec 8, 2025
|
5.3800 | 5.4800 | 5.2200 | 5.3400 | 5.3400 | 27,318 |
|
Dec 5, 2025
|
5.2600 | 5.3600 | 5.1800 | 5.3400 | 5.3400 | 37,710 |
|
Dec 4, 2025
|
5.1800 | 5.2400 | 5.1400 | 5.2400 | 5.2400 | 16,802 |
|
Dec 3, 2025
|
5.0800 | 5.2200 | 5.0800 | 5.1000 | 5.1000 | 28,990 |
|
Dec 2, 2025
|
4.9500 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 16,927 |
|
Dec 1, 2025
|
5.1000 | 5.1000 | 4.9300 | 4.9500 | 4.9500 | 7,744 |
|
Nov 28, 2025
|
4.8300 | 5.0400 | 4.7800 | 5.0400 | 5.0400 | 42,931 |
|
Nov 27, 2025
|
4.8100 | 4.8900 | 4.7700 | 4.7800 | 4.7800 | 9,210 |
|
Nov 26, 2025
|
4.7500 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 16,981 |
|
Nov 25, 2025
|
4.7400 | 4.8200 | 4.7100 | 4.7100 | 4.7100 | 15,412 |
|
Nov 24, 2025
|
4.7900 | 4.7900 | 4.6200 | 4.6700 | 4.6700 | 22,942 |
|
Nov 21, 2025
|
4.8000 | 4.8000 | 4.6300 | 4.6900 | 4.6900 | 45,611 |
|
Nov 20, 2025
|
4.8800 | 4.9400 | 4.8800 | 4.9200 | 4.9200 | 32,496 |
|
Nov 19, 2025
|
4.9300 | 5.0000 | 4.6500 | 4.7200 | 4.7200 | 58,217 |
|
Nov 18, 2025
|
4.7900 | 4.8600 | 4.7400 | 4.7900 | 4.7900 | 28,053 |
|
Nov 17, 2025
|
5.0000 | 5.0000 | 4.7700 | 4.7700 | 4.7700 | 32,663 |
|
Nov 14, 2025
|
4.7000 | 5.0200 | 4.7000 | 4.9000 | 4.9000 | 49,670 |
|
Nov 13, 2025
|
4.5000 | 4.8600 | 4.5000 | 4.7200 | 4.7200 | 103,861 |
|
Nov 12, 2025
|
4.5500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 114,273 |
|
Nov 11, 2025
|
4.9500 | 4.9600 | 4.7700 | 4.8000 | 4.8000 | 141,972 |
|
Nov 10, 2025
|
4.9000 | 5.0400 | 4.8800 | 4.9500 | 4.9500 | 23,443 |
|
Nov 7, 2025
|
4.9000 | 4.9900 | 4.7100 | 4.8300 | 4.8300 | 48,767 |
|
Nov 6, 2025
|
5.0000 | 5.0000 | 4.8300 | 4.8300 | 4.8300 | 25,160 |
|
Nov 5, 2025
|
5.0400 | 5.0400 | 4.9100 | 5.0200 | 5.0200 | 12,175 |
|
Nov 4, 2025
|
5.2200 | 5.2200 | 4.8700 | 5.0000 | 5.0000 | 56,094 |
|
Nov 3, 2025
|
5.3000 | 5.3600 | 5.1600 | 5.1800 | 5.1800 | 20,450 |
|
Oct 31, 2025
|
5.2000 | 5.2600 | 5.1800 | 5.2600 | 5.2600 | 7,486 |
|
Oct 30, 2025
|
5.3200 | 5.3200 | 5.1400 | 5.1800 | 5.1800 | 27,178 |
