Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 3.960
+0.060 (1.54%)
Last updated: Mar 4, 2026, 1:04 PM CET
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.12 | 4.12 | 3.88 | 3.90 | 3.90 | -3.47% | 16,914 |
| Mar 2, 2026 | 4.10 | 4.28 | 3.92 | 4.04 | 4.04 | -2.88% | 27,696 |
| Feb 27, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 0.48% | 10,056 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | 0.98% | 10,466 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 220 |
| Feb 24, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 11,475 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.43% | 3,145 |
| Feb 20, 2026 | 4.12 | 4.26 | 4.06 | 4.20 | 4.20 | 2.44% | 45,914 |
| Feb 19, 2026 | 4.06 | 4.12 | 4.00 | 4.10 | 4.10 | 0.99% | 19,086 |
| Feb 18, 2026 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 15,195 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 20 |
| Feb 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 50 |
| Feb 13, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 3,760 |
| Feb 12, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.95% | 14,913 |
| Feb 11, 2026 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 9,822 |
| Feb 10, 2026 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 16,043 |
| Feb 9, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | - | 19,665 |
| Feb 6, 2026 | 4.02 | 4.10 | 4.00 | 4.10 | 4.10 | - | 8,220 |
| Feb 5, 2026 | 4.00 | 4.12 | 3.98 | 4.10 | 4.10 | - | 19,432 |
| Feb 4, 2026 | 4.08 | 4.10 | 3.96 | 4.10 | 4.10 | 1.49% | 18,070 |
| Feb 3, 2026 | 3.96 | 4.16 | 3.94 | 4.04 | 4.04 | - | 17,931 |
| Feb 2, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 2.02% | 15,566 |
| Jan 30, 2026 | 3.84 | 4.00 | 3.82 | 3.96 | 3.96 | 3.13% | 5,745 |
| Jan 29, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -2.54% | 1,150 |
| Jan 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 304 |
| Jan 27, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | - | 7,145 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.82 | 3.90 | 3.90 | -1.52% | 15,698 |
| Jan 23, 2026 | 3.90 | 3.96 | 3.82 | 3.96 | 3.96 | 1.02% | 3,803 |
| Jan 22, 2026 | 3.94 | 4.00 | 3.80 | 3.92 | 3.92 | 1.03% | 19,196 |
| Jan 21, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | - | 3,000 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 2,546 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 30 |
| Jan 16, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 2,900 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 108 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 3,590 |
| Jan 13, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 4,183 |
| Jan 12, 2026 | 4.02 | 4.02 | 3.80 | 3.98 | 3.98 | -1.00% | 27,613 |
| Jan 9, 2026 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 5,713 |
| Jan 8, 2026 | 3.88 | 4.10 | 3.88 | 4.00 | 4.00 | 1.01% | 36,141 |
| Jan 7, 2026 | 3.88 | 4.14 | 3.76 | 3.96 | 3.96 | 3.13% | 46,934 |
| Jan 6, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -1.03% | 2,456 |
| Jan 5, 2026 | 3.86 | 3.88 | 3.62 | 3.88 | 3.88 | 3.19% | 34,692 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.52 | 3.76 | 3.76 | 4.44% | 25,434 |
| Dec 30, 2025 | 3.72 | 3.92 | 3.60 | 3.60 | 3.60 | -5.76% | 34,876 |
| Dec 29, 2025 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | - | 4,700 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 603 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | 0.53% | 5,885 |
| Dec 19, 2025 | 3.78 | 3.94 | 3.76 | 3.78 | 3.78 | 1.07% | 13,198 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.09% | 3,770 |
| Dec 17, 2025 | 3.74 | 3.94 | 3.74 | 3.82 | 3.82 | 1.06% | 24,515 |