Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.100
+0.020 (0.49%)
At close: Feb 11, 2026
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | - | 0.49% | 1,497 |
| 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 |
| 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 |