Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 3.980
-0.020 (-0.50%)
Last updated: Sep 22, 2025, 9:31 AM CET
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.02 | 4.10 | 3.92 | 4.00 | 4.00 | -0.99% | 6,827 |
| Sep 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 125 |
| Sep 17, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 2.01% | 2,446 |
| Sep 16, 2025 | 4.00 | 4.06 | 3.96 | 3.98 | 3.98 | -1.00% | 2,145 |
| Sep 15, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | -3.37% | 11,651 |
| Sep 12, 2025 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 7.22% | 8,835 |
| Sep 11, 2025 | 3.90 | 4.00 | 3.84 | 3.88 | 3.88 | -0.51% | 6,244 |
| Sep 10, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -1.52% | 8,735 |
| Sep 9, 2025 | 4.00 | 4.06 | 3.90 | 3.96 | 3.96 | -0.50% | 4,122 |
| Sep 8, 2025 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 10,136 |
| Sep 5, 2025 | 3.96 | 4.06 | 3.84 | 3.94 | 3.94 | -3.90% | 22,151 |
| Sep 4, 2025 | 3.90 | 4.10 | 3.86 | 4.10 | 4.10 | 2.50% | 4,940 |
| Sep 3, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 2.56% | 735 |
| Sep 2, 2025 | 4.12 | 4.20 | 3.90 | 3.90 | 3.90 | -5.80% | 8,817 |
| Sep 1, 2025 | 4.08 | 4.26 | 4.08 | 4.14 | 4.14 | 1.47% | 9,851 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 3,063 |
| Aug 28, 2025 | 4.16 | 4.20 | 3.90 | 4.18 | 4.18 | 1.95% | 28,387 |
| Aug 27, 2025 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | - | 4,471 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -3.30% | 1,838 |
| Aug 25, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 2,120 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.14 | 4.24 | 4.24 | -0.47% | 11,758 |
| Aug 21, 2025 | 4.16 | 4.28 | 4.04 | 4.26 | 4.26 | 1.91% | 22,052 |
| Aug 20, 2025 | 4.00 | 4.38 | 3.98 | 4.18 | 4.18 | 5.56% | 33,034 |
| Aug 19, 2025 | 3.92 | 4.06 | 3.92 | 3.96 | 3.96 | -0.50% | 9,377 |
| Aug 18, 2025 | 3.86 | 4.00 | 3.82 | 3.98 | 3.98 | 2.58% | 19,408 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2,185 |
| Aug 13, 2025 | 3.86 | 3.92 | 3.78 | 3.88 | 3.88 | 2.11% | 8,550 |
| Aug 12, 2025 | 3.82 | 3.94 | 3.74 | 3.80 | 3.80 | - | 16,469 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 7,676 |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.28% | 5,000 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.62 | 3.74 | 3.74 | 1.08% | 5,800 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -0.54% | 8,598 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 6,002 |
| Aug 4, 2025 | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | 3.30% | 26,039 |
| Aug 1, 2025 | 3.48 | 3.70 | 3.46 | 3.64 | 3.64 | 2.82% | 23,796 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 20,766 |
| Jul 30, 2025 | 3.46 | 3.56 | 3.40 | 3.56 | 3.56 | 4.71% | 28,798 |
| Jul 29, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | 1.19% | 11,299 |
| Jul 28, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 4,177 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 2,346 |
| Jul 24, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | - | 2,909 |
| Jul 23, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 111 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 2,520 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 0.61% | 887 |
| Jul 18, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 0.61% | 5,338 |
| Jul 17, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -1.80% | 2,273 |
| Jul 16, 2025 | 3.34 | 3.40 | 3.26 | 3.34 | 3.34 | 1.21% | 12,261 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 5,159 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 1,847 |
| Jul 11, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | - | 7,800 |