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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	17.5	17.62	17.62	18.19	14.91	9,148
January 30, 2025	17.5	17.5	17.5	17.5	17.41	1,269
January 29, 2025	17.38	17.5	17.5	17.5	17.38	1,832
January 28, 2025	17.5	17.48	17.48	17.5	17.37	1,705
January 27, 2025	17.3	17.5	17.5	17.52	17.3	6,176
January 24, 2025	17.38	17.46	17.46	17.46	17.38	1,055
January 23, 2025	17.46	17.45	17.45	17.47	17.35	1,251
January 22, 2025	17.46	17.46	17.46	17.46	17.42	1,855
January 21, 2025	17.45	17.52	17.52	17.54	17.42	1,106
January 20, 2025	17.37	17.45	17.45	17.47	17.37	2,454
January 17, 2025	17.45	17.46	17.46	17.47	17.42	3,443
January 16, 2025	17.46	17.45	17.45	17.46	17.43	765
January 15, 2025	17.41	17.45	17.45	17.46	17.41	1,233
January 14, 2025	17.43	17.45	17.45	17.45	17.41	313
January 13, 2025	17.34	17.43	17.43	17.43	17.34	1,280
January 10, 2025	17.4	17.41	17.41	17.43	17.4	1,186
January 09, 2025	17.38	17.4	17.4	17.42	17.38	5,391
January 08, 2025	17.38	17.39	17.39	17.42	17.38	1,580
January 07, 2025	17.39	17.38	17.38	17.42	17.38	375
January 06, 2025	17.25	17.39	17.39	17.45	17.25	3,819
January 03, 2025	17.45	17.45	17.45	17.45	17.36	678
January 02, 2025	17.35	17.43	17.43	17.45	17.27	5,059
December 30, 2024	17.32	17.36	17.36	17.38	17.32	764
December 27, 2024	17.31	17.35	17.35	17.47	17.31	2,518
December 23, 2024	17.29	17.37	17.37	17.38	17.29	2,395
December 20, 2024	17.29	17.31	17.31	17.36	17.29	763
December 19, 2024	17.3	17.3	17.3	17.35	17.3	520
December 18, 2024	17.32	17.3	17.3	17.37	17.25	3,277
December 17, 2024	17.33	17.32	17.32	17.4	17.29	520
December 16, 2024	17.32	17.31	17.31	17.39	17.31	1,720
December 13, 2024	17.3	17.35	17.35	17.4	17.3	800
December 12, 2024	17.37	17.37	17.37	17.4	17.37	1,398
December 11, 2024	17.38	17.39	17.39	17.41	17.38	773
December 10, 2024	17.36	17.36	17.36	17.42	17.36	1,664
December 09, 2024	17.32	17.38	17.38	17.42	17.32	1,855
December 06, 2024	17.25	17.45	17.45	17.45	17.25	5,706
December 05, 2024	17.04	17.12	17.12	17.25	17.04	2,443
December 04, 2024	17.2	17.09	17.09	17.2	17.09	735
December 03, 2024	17.05	17.12	17.12	17.2	17.05	1,104
December 02, 2024	17.02	17.08	17.08	17.11	17.02	1,033
November 29, 2024	17.05	17.08	17.08	17.18	17.05	520
November 28, 2024	17.31	17.05	17.05	17.31	17.05	821
November 27, 2024	17.23	17.23	17.23	17.28	17.21	2,199
November 26, 2024	17.24	17.13	17.13	17.27	17.13	2,164
November 25, 2024	17.3	17.25	17.25	17.37	17.23	4,901
November 22, 2024	17.05	17.29	17.29	17.36	16.97	2,796
November 21, 2024	17.03	16.99	16.99	17.06	16.98	493
November 20, 2024	16.97	17.01	17.01	17.04	16.96	657
November 19, 2024	16.96	16.96	16.96	17.03	16.96	585
November 18, 2024	16.81	16.95	16.95	17.05	16.81	641
November 15, 2024	16.99	16.99	16.99	17.03	16.99	100
November 14, 2024	16.88	17.03	17.03	17.04	16.88	1,445
November 13, 2024	16.9	16.88	16.88	17.04	16.87	1,757
November 12, 2024	17.02	17.03	17.03	17.09	16.93	1,442
November 11, 2024	17.1	17.02	17.02	17.1	16.99	3,509
November 08, 2024	16.97	16.6	16.6	17.1	16.53	3,003
November 07, 2024	16.61	16.97	16.97	17.1	16.61	1,775
November 06, 2024	17.05	16.95	16.95	17.11	16.95	1,239
November 05, 2024	17.09	17.15	17.15	17.15	17.05	607
November 04, 2024	17.04	17.08	17.08	17.16	17.02	745

Encavis AG (ECV.F) XETRA