Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 3.780
-0.020 (-0.53%)
Last updated: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.86 | 3.92 | 3.78 | 3.90 | - | 2.63% | 2,900 |
| Aug 12, 2025 | 3.82 | 3.94 | 3.74 | 3.80 | - | - | 16,469 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | - | -2.56% | 7,676 |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | - | 4.28% | 5,000 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.62 | 3.74 | - | 1.08% | 5,800 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | - | -0.54% | 8,598 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | - | -1.06% | 6,002 |
| Aug 4, 2025 | 3.88 | 3.88 | 3.72 | 3.76 | - | 3.30% | 26,039 |
| Aug 1, 2025 | 3.48 | 3.70 | 3.46 | 3.64 | - | 2.82% | 23,796 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.48 | 3.54 | - | -0.56% | 20,766 |
| Jul 30, 2025 | 3.46 | 3.56 | 3.40 | 3.56 | - | 4.71% | 28,798 |
| Jul 29, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | - | 1.19% | 11,299 |
| Jul 28, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | - | -1.75% | 4,177 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | - | 1.18% | 2,346 |
| Jul 24, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | - | - | 2,909 |
| Jul 23, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | - | 1.81% | 111 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | - | - | 2,520 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | - | 0.61% | 887 |
| Jul 18, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | - | 0.61% | 5,338 |
| Jul 17, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | - | -1.80% | 2,273 |
| Jul 16, 2025 | 3.34 | 3.40 | 3.26 | 3.34 | - | 1.21% | 12,261 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | - | -0.60% | 5,159 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | - | 0.61% | 1,847 |
| Jul 11, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | - | - | 7,800 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | - | 1.23% | 2,600 |
| Jul 9, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | - | -0.61% | 6,080 |
| Jul 8, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | - | 0.61% | 1,500 |
| Jul 7, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | - | - | 3,055 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | - | 1.24% | 1,987 |
| Jul 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.83% | 6,896 |
| Jul 2, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | - | -1.20% | 264 |
| Jul 1, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | - | -0.60% | 1,100 |
| Jun 30, 2025 | 3.36 | 3.36 | 3.18 | 3.34 | - | 3.09% | 1,846 |
| Jun 27, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | - | - | 905 |
| Jun 26, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | - | 1.89% | 1,292 |
| Jun 25, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | - | -1.24% | 141 |
| Jun 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.63% | 1,018 |
| Jun 23, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | -0.62% | 2,402 |
| Jun 20, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | - | -1.23% | 3,457 |
| Jun 19, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | - | 0.62% | 2,149 |
| Jun 18, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | - | - | 1,258 |
| Jun 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 13, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | - | - | 12,908 |
| Jun 12, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | - | - | 7,092 |
| Jun 11, 2025 | 3.26 | 3.34 | 3.22 | 3.24 | - | -0.61% | 6,976 |
| Jun 10, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | - | 0.62% | 830 |
| Jun 9, 2025 | 3.20 | 3.28 | 3.16 | 3.24 | - | 1.25% | 3,147 |
| Jun 6, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | - | 1.91% | 4,071 |
| Jun 5, 2025 | 3.16 | 3.20 | 3.10 | 3.14 | - | -1.88% | 7,654 |