Enovix Corporation (BIT:1ENVX)
Italy · Delayed Price · Currency is EUR 2.540
+0.055 (2.21%)
At close: Oct 2, 2026
BIT:1ENVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.44 | 2.45 | 2.44 | 2.54 | 2.54 | 2.21% | 1,145 |
| Oct 1, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.55% | - |
| Sep 30, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | 6.47% | 1,485 |
| Sep 29, 2026 | 2.32 | 2.32 | 2.32 | 2.40 | 2.40 | 2.35% | 2,956 |
| Sep 28, 2026 | 2.40 | 2.40 | 2.35 | 2.34 | 2.34 | -9.13% | 1,010 |
| Sep 25, 2026 | 2.54 | 2.54 | 2.54 | 2.58 | 2.58 | 1.58% | 119 |
| Sep 24, 2026 | 2.53 | 2.53 | 2.52 | 2.54 | 2.54 | -3.06% | 5,283 |
| Sep 23, 2026 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | -0.76% | 1,010 |
| Sep 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.19% | - |
| Sep 21, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.99% | - |
| Sep 18, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.28% | - |
| Sep 17, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.37% | 500 |
| Sep 16, 2026 | 2.57 | 2.57 | 2.57 | 2.56 | 2.56 | 0.59% | 4,425 |
| Sep 15, 2026 | 2.65 | 2.65 | 2.59 | 2.54 | 2.54 | -4.33% | 1,110 |
| Sep 14, 2026 | 2.70 | 2.70 | 2.61 | 2.66 | 2.66 | -2.03% | 6,655 |
| Sep 11, 2026 | 2.73 | 2.73 | 2.73 | 2.71 | 2.71 | -0.73% | 300 |
| Sep 10, 2026 | 2.71 | 2.71 | 2.70 | 2.73 | 2.73 | -2.67% | 3,700 |
| Sep 9, 2026 | 2.86 | 2.86 | 2.86 | 2.81 | 2.81 | -7.58% | 2,958 |
| Sep 8, 2026 | 2.90 | 2.90 | 2.90 | 3.04 | 3.04 | 3.06% | 42 |
| Sep 7, 2026 | 2.92 | 2.92 | 2.92 | 2.95 | 2.95 | 0.68% | 400 |
| Sep 4, 2026 | 2.92 | 2.92 | 2.91 | 2.93 | 2.93 | -0.17% | 2,260 |
| Sep 3, 2026 | 2.90 | 2.90 | 2.90 | 2.93 | 2.93 | 1.74% | 80 |
| Sep 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.23% | - |
| Sep 1, 2026 | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -3.40% | 1,600 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Aug 28, 2026 | 3.09 | 3.09 | 3.09 | 3.02 | 3.02 | -0.82% | 82 |
| Aug 27, 2026 | 2.94 | 3.02 | 2.94 | 3.04 | 3.04 | 5.37% | 2,657 |
| Aug 26, 2026 | 2.78 | 2.96 | 2.78 | 2.89 | 2.89 | 2.30% | 1,100 |
| Aug 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.88% | - |
| Aug 24, 2026 | 2.86 | 2.88 | 2.86 | 2.85 | 2.85 | -1.90% | 17,718 |
| Aug 21, 2026 | 2.86 | 2.86 | 2.86 | 2.90 | 2.90 | 4.13% | 2,787 |
| Aug 20, 2026 | 2.81 | 2.81 | 2.81 | 2.79 | 2.79 | -3.30% | 1,000 |
| Aug 19, 2026 | 2.76 | 2.88 | 2.71 | 2.88 | 2.88 | 4.73% | 3,535 |
| Aug 18, 2026 | 3.19 | 3.19 | 2.73 | 2.75 | 2.75 | -11.43% | 7,106 |
| Aug 17, 2026 | 3.75 | 3.75 | 3.10 | 3.11 | 3.11 | -18.61% | 8,227 |
| Aug 14, 2026 | 3.81 | 3.87 | 3.75 | 3.82 | 3.82 | -1.80% | 1,196 |
| Aug 13, 2026 | 3.98 | 4.32 | 3.92 | 3.89 | 3.89 | -6.61% | 24,978 |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.59% | 41 |
| Aug 11, 2026 | 4.06 | 4.06 | 4.01 | 4.10 | 4.10 | 0.49% | 42 |
| Aug 10, 2026 | 4.09 | 4.09 | 4.09 | 4.08 | 4.08 | 5.16% | 273 |
| Aug 7, 2026 | 3.74 | 3.74 | 3.74 | 3.88 | 3.88 | 1.04% | 1 |
| Aug 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Aug 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.13% | - |
| Aug 4, 2026 | 3.74 | 3.74 | 3.74 | 3.78 | 3.78 | 4.13% | 1 |
| Aug 3, 2026 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 5.52% | 380 |
| Jul 31, 2026 | 3.67 | 3.67 | 3.67 | 3.44 | 3.44 | 0.58% | 402 |
| Jul 30, 2026 | 3.30 | 3.46 | 3.30 | 3.42 | 3.42 | 1.48% | 2,008 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.39 | 3.37 | 3.37 | -4.26% | 1,840 |
| Jul 28, 2026 | 3.63 | 3.63 | 3.45 | 3.52 | 3.52 | -2.90% | 2,364 |
| Jul 27, 2026 | 3.50 | 3.66 | 3.50 | 3.63 | 3.63 | 1.40% | 9,860 |