Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 3.940
+0.020 (0.51%)
Last updated: Jan 16, 2026, 3:23 PM CET
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | - | 831 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.68 | 3.78 | 3.78 | 0.53% | 17,235 |
| Dec 12, 2025 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -1.57% | 8,104 |
| Dec 11, 2025 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | -1.04% | 6,300 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 1,034 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.76 | 3.84 | 3.84 | -1.03% | 5,060 |
| Dec 8, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - | 1,303 |
| Dec 5, 2025 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 12,331 |
| Dec 4, 2025 | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | - | 3,016 |
| Dec 3, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 13,579 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 6,327 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 15,627 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.56% | 3,931 |
| Nov 27, 2025 | 3.76 | 3.96 | 3.76 | 3.90 | 3.90 | 1.56% | 9,787 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | - | 6,070 |
| Nov 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,800 |
| Nov 24, 2025 | 3.90 | 3.94 | 3.76 | 3.84 | 3.84 | -1.03% | 10,273 |
| Nov 21, 2025 | 3.78 | 3.94 | 3.74 | 3.88 | 3.88 | 0.52% | 6,782 |
| Nov 20, 2025 | 3.88 | 3.98 | 3.76 | 3.86 | 3.86 | - | 19,507 |
| Nov 19, 2025 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 2.12% | 18,906 |
| Nov 18, 2025 | 3.80 | 3.84 | 3.68 | 3.78 | 3.78 | - | 15,600 |
| Nov 17, 2025 | 3.84 | 4.02 | 3.74 | 3.78 | 3.78 | 0.53% | 36,561 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.76 | 3.76 | 3.76 | - | 36,365 |
| Nov 13, 2025 | 4.24 | 4.34 | 3.76 | 3.76 | 3.76 | -11.32% | 169,855 |
| Nov 12, 2025 | 4.70 | 4.78 | 4.24 | 4.24 | 4.24 | -11.67% | 79,574 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.72 | 4.80 | 4.80 | -2.04% | 9,084 |
| Nov 10, 2025 | 4.88 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 6,900 |
| Nov 7, 2025 | 4.78 | 4.86 | 4.74 | 4.80 | 4.80 | -0.83% | 1,560 |
| Nov 6, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | - | 19,902 |
| Nov 5, 2025 | 4.80 | 4.90 | 4.74 | 4.84 | 4.84 | -0.41% | 10,996 |
| Nov 4, 2025 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | -0.82% | 5,306 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.76 | 4.90 | 4.90 | 2.08% | 10,155 |