ENA S.p.A. (BIT:ENA)
Italy · Delayed Price · Currency is EUR 0.6750
+0.0150 (2.27%)
Last updated: Mar 16, 2026, 10:53 AM CET
ENA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -5.71% | 11,500 |
| Mar 12, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 5,000 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 3,000 |
| Mar 10, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -2.67% | 1,500 |
| Mar 9, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 4,500 |
| Mar 6, 2026 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | 1.37% | 5,000 |
| Mar 5, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -5.19% | 18,500 |
| Mar 4, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 1,000 |
| Mar 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 1,000 |
| Feb 27, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.91% | 4,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | 1,500 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 2.55% | 4,500 |
| Feb 24, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.29% | 7,500 |
| Feb 23, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -4.40% | 17,000 |
| Feb 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | 3,500 |
| Feb 19, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 4,500 |
| Feb 18, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | 1.23% | 9,500 |
| Feb 17, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 0.62% | 6,000 |
| Feb 16, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -6.40% | 4,000 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 5,000 |
| Feb 12, 2026 | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -1.75% | 5,500 |
| Feb 11, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | - | 21,000 |
| Feb 10, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.64% | 19,500 |
| Feb 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | 500 |
| Feb 6, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.83% | 11,500 |
| Feb 5, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -6.29% | 15,000 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 2,500 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -4.89% | 19,500 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 22,500 |
| Jan 30, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 6.67% | 70,500 |
| Jan 29, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | 0.56% | 9,000 |
| Jan 28, 2026 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 5.29% | 11,500 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -2.86% | 14,000 |
| Jan 26, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.69% | 9,000 |
| Jan 23, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.89% | 22,000 |
| Jan 22, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -4.95% | 16,000 |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 20, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 17,500 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 12,500 |
| Jan 16, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -3.09% | 9,000 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -3.00% | 53,000 |
| Jan 14, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 13,500 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -6.54% | 98,500 |
| Jan 12, 2026 | 0.90 | 1.07 | 0.90 | 1.07 | 1.07 | 16.30% | 176,000 |
| Jan 9, 2026 | 0.95 | 0.98 | 0.89 | 0.92 | 0.92 | -2.13% | 35,500 |
| Jan 8, 2026 | 1.08 | 1.11 | 0.89 | 0.94 | 0.94 | -12.15% | 153,000 |
| Jan 7, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 21,000 |
| Jan 6, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 16,000 |
| Jan 5, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 1.87% | 44,500 |