Australia markets close in 33 minutes

Enviva Inc (XV6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4792+0.0188 (+4.08%)
At close: 08:07AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.47920.47920.47920.47920.4792-
06 May 20240.46040.46040.46040.46040.4604-
03 May 20240.46710.46710.46710.46710.4671-
02 May 20240.47930.47930.47930.47930.4793-
30 Apr 20240.46680.46680.43630.45990.4599-
29 Apr 20240.47010.48640.47010.47580.4758-
26 Apr 20240.47440.47440.47440.47440.4744-
25 Apr 20240.40710.40710.40710.40710.4071-
24 Apr 20240.34520.39910.34520.39910.3991-
23 Apr 20240.34180.36260.34180.35410.3541-
22 Apr 20240.32730.32730.32730.32730.3273-
19 Apr 20240.36300.36300.32850.32850.3285-
18 Apr 20240.36600.37480.36370.36370.3637-
17 Apr 20240.36440.39580.36440.36930.3693500
16 Apr 20240.36130.36540.36130.36540.3654-
15 Apr 20240.37480.37600.36350.37600.3760-
12 Apr 20240.36270.36270.36270.36270.3627-
11 Apr 20240.37030.37990.37030.37990.3799-
10 Apr 20240.36750.36820.36750.36820.3682-
09 Apr 20240.36590.36590.36590.36590.3659-
08 Apr 20240.36570.36570.36570.36570.3657-
05 Apr 20240.36990.36990.36990.36990.3699-
04 Apr 20240.38750.38750.38750.38750.3875-
03 Apr 20240.37750.37750.37750.37750.3775-
02 Apr 20240.39400.39400.39400.39400.394030
28 Mar 20240.37060.37060.37060.37060.3706-
27 Mar 20240.34480.35000.34480.35000.35004,000
26 Mar 20240.36640.39880.36640.39880.3988570
25 Mar 20240.38910.38910.38910.38910.3891-
22 Mar 20240.40430.41120.39080.39240.39241,045
21 Mar 20240.38190.40550.38190.40550.4055-
20 Mar 20240.40660.40660.40060.40130.40138,000
19 Mar 20240.38030.43330.38030.41870.41871,341
18 Mar 20240.41780.41780.38110.38930.3893-
15 Mar 20240.47330.47330.47330.47330.4733-
14 Mar 20240.37360.42130.32270.42130.42132,319
13 Mar 20240.54130.54130.54060.54060.5406950
12 Mar 20240.60260.60260.54180.54180.5418-
11 Mar 20240.70000.73000.62100.62100.621018,050
08 Mar 20240.62130.73590.62130.71160.7116337
07 Mar 20240.82000.90150.59600.60070.600711,529
06 Mar 20240.84001.03100.83131.02241.022427,301
05 Mar 20240.47220.73100.47220.61430.614310,256
04 Mar 20240.36610.57820.36610.47260.472626,533
01 Mar 20240.38190.40820.38190.39300.39304,850
29 Feb 20240.36970.38940.36970.38940.389411,500
28 Feb 20240.35600.35600.35250.35250.3525-
27 Feb 20240.28640.28640.28640.28640.2864-
26 Feb 20240.29120.29120.29120.29120.2912-
23 Feb 20240.29520.29520.29520.29520.2952-
22 Feb 20240.30040.30040.30040.30040.3004-
21 Feb 20240.32880.32880.32880.32880.3288-
20 Feb 20240.29710.32470.29710.32470.3247-
19 Feb 20240.36000.36000.33600.33600.3360600
16 Feb 20240.31500.31500.30160.30160.30163,000
15 Feb 20240.26870.34510.26870.34510.34513,740
14 Feb 20240.40980.40980.38000.38000.38001,500
13 Feb 20240.50860.50860.41240.41240.41241,900
12 Feb 20240.47930.47930.47930.47930.4793-
09 Feb 20240.47830.48520.47830.48520.4852-
08 Feb 20240.48000.49140.48000.49140.49141,000
07 Feb 20240.41020.44780.41020.44780.4478-
06 Feb 20240.37340.37340.37340.37340.3734-
05 Feb 20240.39340.39340.39340.39340.3934-
02 Feb 20240.37240.38330.37240.38330.3833-
01 Feb 20240.40550.40550.39900.39900.39901,500
31 Jan 20240.45430.50750.45430.50750.5075800
30 Jan 20240.55440.56730.55440.56730.56732,500
29 Jan 20240.57850.69030.54970.69030.69039,889
26 Jan 20240.45370.51350.45370.51350.51352,300
25 Jan 20240.32570.32570.32570.32570.3257-
24 Jan 20240.33820.34490.31080.31080.31081,000
23 Jan 20240.34090.34420.33960.34420.344215,000
22 Jan 20240.36480.38850.31940.31940.31942,000
19 Jan 20240.45000.45000.40860.40860.40861,000
18 Jan 20240.46500.51390.42100.42100.4210-
17 Jan 20240.71070.71070.46640.46640.4664-
16 Jan 20240.81120.83190.81120.83190.83192,100
15 Jan 20240.82300.82300.82300.82300.82301,500
12 Jan 20240.70560.82560.70560.82560.82561,500
11 Jan 20240.82330.82330.82330.82330.8233-
10 Jan 20240.82270.84370.82270.84370.84373,000
09 Jan 20240.71780.86570.71780.86570.86578,287
08 Jan 20240.71740.71910.71740.71910.7191-
05 Jan 20240.70510.74770.70510.74770.74772,000
04 Jan 20240.74460.74660.70780.70780.7078-
03 Jan 20240.76780.80000.73980.73980.73981,200
02 Jan 20240.87180.89920.87180.89920.8992100
29 Dec 20230.91560.92120.91560.92120.9212-
28 Dec 20230.93130.93740.93130.93740.9374-
27 Dec 20230.89390.96000.89390.94930.949384
22 Dec 20230.89570.89570.89570.89570.8957-
21 Dec 20230.85610.91540.85610.91540.915410,141
20 Dec 20230.90380.90380.89510.89510.895111,105
19 Dec 20230.99081.13900.98030.98030.98033,065
18 Dec 20231.14481.14481.14481.14481.1448-
15 Dec 20231.13901.17181.13901.17181.171885
14 Dec 20231.09861.15921.09861.15921.1592-
13 Dec 20230.98370.98370.98370.98370.9837-
12 Dec 20231.05181.05180.95870.97680.97685,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...