Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Energy Vault Holdings Inc (8610.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
4.2200-0.1800 (-4.09%)
At close: 07:35PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20234.44004.44004.22004.22004.2200500
Feb 02, 20234.08004.40004.08004.40004.4000-
Feb 01, 20233.86003.86003.86003.86003.8600-
Jan 31, 20233.96004.18003.94003.94003.9400720
Jan 30, 20234.54004.54004.16004.16004.1600100
Jan 27, 20234.22004.22004.22004.22004.2200-
Jan 26, 20234.24004.26004.24004.24004.24001,500
Jan 25, 20234.18004.18004.18004.18004.1800-
Jan 24, 20234.22004.34004.22004.34004.3400500
Jan 23, 20233.84003.84003.84003.84003.8400-
Jan 20, 20233.92004.16003.92004.00004.00002,300
Jan 19, 20234.14004.14003.74003.78003.7800-
Jan 18, 20233.24004.68003.24004.20004.2000750
Jan 17, 20233.76003.76003.38003.38003.3800500
Jan 16, 20233.72003.72003.72003.72003.7200-
Jan 13, 20233.60003.74003.58003.58003.5800-
Jan 12, 20233.68003.68003.68003.68003.6800-
Jan 11, 20233.32003.64003.32003.64003.6400-
Jan 10, 20233.16003.34003.16003.34003.3400-
Jan 09, 20232.82003.24002.82003.24003.2400135
Jan 06, 20232.84002.84002.84002.84002.8400-
Jan 05, 20233.00003.00003.00003.00003.0000-
Jan 04, 20232.88002.88002.88002.88002.8800-
Jan 03, 20232.90002.90002.90002.90002.9000-
Jan 02, 20232.84002.84002.84002.84002.8400-
Dec 30, 20222.54002.54002.52002.52002.5200-
Dec 29, 20222.36002.36002.36002.36002.3600-
Dec 28, 20222.44002.44002.30002.30002.3000100
Dec 27, 20222.32002.32002.32002.32002.3200-
Dec 23, 20222.28002.28002.28002.28002.2800-
Dec 22, 20222.18002.18002.18002.18002.1800-
Dec 21, 20222.10002.10002.10002.10002.1000-
Dec 20, 20222.48002.48002.48002.48002.4800-
Dec 19, 20222.72002.72002.72002.72002.7200-
Dec 16, 20222.84002.84002.64002.64002.6400-
Dec 15, 20222.84002.84002.76002.84002.8400-
Dec 14, 20222.84002.84002.82002.82002.8200-
Dec 13, 20222.74002.74002.74002.74002.7400-
Dec 12, 20222.72002.78002.72002.78002.7800-
Dec 09, 20222.54002.54002.54002.54002.5400-
Dec 08, 20222.56002.56002.56002.56002.5600-
Dec 07, 20222.60002.62002.60002.62002.62001,000
Dec 06, 20223.06003.06002.76002.76002.76001,760
Dec 05, 20223.32003.32003.32003.32003.3200-
Dec 02, 20223.42003.42003.24003.34003.3400-
Dec 01, 20223.52003.70003.52003.70003.70001,995
Nov 30, 20223.32003.32003.32003.32003.3200-
Nov 29, 20223.70003.70003.34003.34003.34001,200
Nov 28, 20224.68004.68004.68004.68004.6800-
Nov 25, 20224.74004.88004.60004.60004.6000500
Nov 24, 20224.60004.80004.60004.68004.68001,450
Nov 23, 20223.96004.24003.96004.20004.2000-
Nov 22, 20223.58003.80003.58003.80003.8000-
Nov 21, 20223.60003.60003.60003.60003.6000-
Nov 18, 20223.80003.80003.80003.80003.8000-
Nov 17, 20223.38003.52003.38003.52003.5200300
Nov 16, 20223.74003.74003.74003.74003.7400-
Nov 15, 20223.10003.10003.10003.10003.1000-
Nov 14, 20223.02003.02003.00003.00003.00001,000
Nov 11, 20223.00003.00003.00003.00003.0000-
Nov 10, 20222.78002.78002.78002.78002.7800-
Nov 09, 20223.00003.00003.00003.00003.0000-
Nov 08, 20223.02003.02003.02003.02003.0200-
Nov 07, 20223.06003.06003.06003.06003.0600-
Nov 04, 20223.02003.02003.02003.02003.0200-
Nov 03, 20222.94002.94002.94002.94002.9400-
Nov 02, 20222.98002.98002.76002.76002.7600-
Nov 01, 20223.18003.20003.00003.00003.0000500
Oct 31, 20223.16003.20003.16003.20003.2000-
Oct 28, 20223.28003.28003.16003.16003.160020
Oct 27, 20223.46003.46003.46003.46003.4600-
Oct 26, 20224.00004.00003.88003.88003.8800-
Oct 25, 20223.60003.60003.60003.60003.6000-
Oct 24, 20223.76003.76003.76003.76003.7600-
Oct 21, 20224.20004.20004.20004.20004.2000-
Oct 20, 20224.60004.60004.60004.60004.6000-
Oct 19, 20224.60004.60004.60004.60004.6000-
Oct 18, 20224.60004.60004.60004.60004.6000-
Oct 17, 20224.74004.98004.74004.98004.980060
Oct 14, 20225.20005.20004.84004.84004.8400-
Oct 13, 20224.78004.78004.78004.78004.7800-
Oct 12, 20225.30005.30004.78004.84004.8400-
Oct 11, 20225.70005.70005.70005.70005.7000-
Oct 10, 20225.50005.60005.50005.60005.6000-
Oct 07, 20226.45006.45006.45006.45006.4500-
Oct 06, 20226.50006.50006.50006.50006.5000-
Oct 05, 20226.20006.20006.20006.20006.2000-
Oct 04, 20226.50006.50006.50006.50006.5000-
Oct 03, 20225.30005.30005.30005.30005.3000-
Sep 30, 20225.25005.25005.15005.20005.2000-
Sep 29, 20225.60005.60005.10005.30005.3000-
Sep 28, 20225.60005.65005.30005.30005.3000-
Sep 27, 20225.05005.60005.05005.60005.6000-
Sep 26, 20224.52004.92004.52004.92004.9200-
Sep 23, 20224.54004.54004.40004.52004.5200-
Sep 22, 20224.50004.50004.50004.50004.5000-
Sep 21, 20224.42004.54004.42004.54004.5400-
Sep 20, 20224.44004.44004.42004.42004.4200-
Sep 19, 20224.40004.40004.40004.40004.4000-
Sep 16, 20224.28004.28004.28004.28004.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement