Encavis AG - ECV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	17.44	17.53	17.53	18.16	17.35	87,754
January 30, 2025	17.44	17.46	17.46	17.49	17.44	64,829
January 29, 2025	17.44	17.45	17.45	17.47	17.44	75,438
January 28, 2025	17.45	17.45	17.45	17.5	17.43	670,845
January 27, 2025	17.45	17.46	17.46	17.54	17.44	97,459
January 24, 2025	17.45	17.45	17.45	17.46	17.45	17,716
January 23, 2025	17.46	17.45	17.45	17.46	17.45	14,554
January 22, 2025	17.45	17.45	17.45	17.45	17.44	37,017
January 21, 2025	17.44	17.45	17.45	17.46	17.44	29,819
January 20, 2025	17.44	17.44	17.44	17.47	17.44	36,480
January 17, 2025	17.45	17.44	17.44	17.45	17.44	28,804
January 16, 2025	17.44	17.44	17.44	17.46	17.44	19,251
January 15, 2025	17.44	17.44	17.44	17.46	17.44	42,641
January 14, 2025	17.41	17.44	17.44	17.44	17.41	228,260
January 13, 2025	17.41	17.41	17.41	17.43	17.41	22,508
January 10, 2025	17.41	17.42	17.42	17.43	17.4	59,537
January 09, 2025	17.4	17.41	17.41	17.42	17.4	52,931
January 08, 2025	17.4	17.4	17.4	17.42	17.4	29,042
January 07, 2025	17.39	17.4	17.4	17.41	17.39	22,177
January 06, 2025	17.42	17.4	17.4	17.44	17.4	102,884
January 03, 2025	17.46	17.43	17.43	17.46	17.39	42,136
January 02, 2025	17.34	17.46	17.46	17.46	17.34	46,916
December 30, 2024	17.34	17.35	17.35	17.38	17.34	35,507
December 27, 2024	17.33	17.35	17.35	17.42	17.33	89,548
December 23, 2024	17.33	17.41	17.41	17.41	17.33	42,481
December 20, 2024	17.32	17.31	17.31	17.36	17.31	56,689
December 19, 2024	17.34	17.33	17.33	17.35	17.33	26,226
December 18, 2024	17.33	17.34	17.34	17.38	17.33	34,244
December 17, 2024	17.34	17.35	17.35	17.39	17.34	40,426
December 16, 2024	17.37	17.31	17.31	17.39	17.31	79,282
December 13, 2024	17.38	17.37	17.37	17.4	17.37	55,526
December 12, 2024	17.39	17.38	17.38	17.41	17.38	55,203
December 11, 2024	17.39	17.39	17.39	17.42	17.39	52,228
December 10, 2024	17.4	17.4	17.4	17.42	17.39	65,318
December 09, 2024	17.4	17.4	17.4	17.42	17.39	230,009
December 06, 2024	17.4	17.4	17.4	17.47	17.4	203,911
December 05, 2024	17.13	17.21	17.21	17.26	17.13	67,039
December 04, 2024	17.15	17.19	17.19	17.19	17.14	45,654
December 03, 2024	17.11	17.16	17.16	17.31	17.11	285,886
December 02, 2024	17.05	17.1	17.1	17.19	17.04	128,446
November 29, 2024	17.05	17.12	17.12	17.15	17.05	83,022
November 28, 2024	17.27	17.1	17.1	17.27	17.05	2.83M
November 27, 2024	17.22	17.25	17.25	17.3	17.22	375,741
November 26, 2024	17.23	17.3	17.3	17.3	17.2	77,156
November 25, 2024	17.3	17.29	17.29	17.4	17.23	283,818
November 22, 2024	17	17.32	17.32	17.35	17	95,691
November 21, 2024	17.03	17.01	17.01	17.05	17	29,552
November 20, 2024	17.01	17.02	17.02	17.06	16.97	39,415
November 19, 2024	16.97	17	17	17.05	16.97	66,100
November 18, 2024	16.96	17	17	17.06	16.96	46,488
November 15, 2024	17.05	16.97	16.97	17.06	16.97	16,847
November 14, 2024	16.95	17.06	17.06	17.06	16.91	49,227
November 13, 2024	16.94	16.91	16.91	17.05	16.91	59,902
November 12, 2024	17.05	16.93	16.93	17.08	16.93	69,274
November 11, 2024	17.03	17.05	17.05	17.11	17.03	35,269
November 08, 2024	17.03	17.07	17.07	17.11	17.03	34,170
November 07, 2024	17.02	17.05	17.05	17.09	17.02	113,714
November 06, 2024	17.06	17.03	17.03	17.11	17.03	36,598
November 05, 2024	17.09	17.09	17.09	17.13	17.07	55,424
November 04, 2024	17.1	17.13	17.13	17.17	17.04	72,580

Encavis AG (ECV.DE) XETRA