Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.800
+0.060 (1.27%)
At close: Oct 31, 2025
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.72 | 4.86 | 4.72 | 4.80 | 4.80 | 1.27% | 10,463 |
| Oct 30, 2025 | 4.66 | 4.84 | 4.66 | 4.74 | 4.74 | 1.72% | 16,895 |
| Oct 29, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -2.92% | 13,512 |
| Oct 28, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 2,850 |
| Oct 27, 2025 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 1,927 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 12,067 |
| Oct 23, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 2,450 |
| Oct 22, 2025 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | - | 6,467 |
| Oct 21, 2025 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 7,607 |
| Oct 20, 2025 | 4.74 | 4.76 | 4.66 | 4.76 | 4.76 | - | 5,176 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.56 | 4.76 | 4.76 | -0.42% | 13,304 |
| Oct 16, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 7,771 |
| Oct 15, 2025 | 4.68 | 4.72 | 4.60 | 4.72 | 4.72 | 1.72% | 3,850 |
| Oct 14, 2025 | 4.62 | 4.78 | 4.60 | 4.64 | 4.64 | - | 24,622 |
| Oct 13, 2025 | 4.64 | 4.80 | 4.62 | 4.64 | 4.64 | 0.43% | 10,799 |
| Oct 10, 2025 | 4.74 | 4.84 | 4.54 | 4.62 | 4.62 | -0.43% | 15,926 |
| Oct 9, 2025 | 4.76 | 4.80 | 4.54 | 4.64 | 4.64 | -1.28% | 22,170 |
| Oct 8, 2025 | 4.68 | 4.76 | 4.64 | 4.70 | 4.70 | -1.26% | 17,899 |
| Oct 7, 2025 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 3.48% | 13,441 |
| Oct 6, 2025 | 4.36 | 4.60 | 4.30 | 4.60 | 4.60 | 5.50% | 44,283 |
| Oct 3, 2025 | 4.30 | 4.44 | 4.24 | 4.36 | 4.36 | 1.40% | 15,442 |
| Oct 2, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | -0.92% | 10,485 |
| Oct 1, 2025 | 4.14 | 4.34 | 4.10 | 4.34 | 4.34 | 4.83% | 29,221 |
| Sep 30, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 1,110 |
| Sep 29, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 7,510 |
| Sep 26, 2025 | 4.20 | 4.26 | 4.08 | 4.16 | 4.16 | -0.95% | 17,501 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.04 | 4.20 | 4.20 | - | 16,638 |
| Sep 24, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.45% | 15,916 |
| Sep 23, 2025 | 4.14 | 4.28 | 4.10 | 4.14 | 4.14 | 2.48% | 15,594 |
| Sep 22, 2025 | 4.08 | 4.12 | 3.98 | 4.04 | 4.04 | 1.00% | 9,766 |
| 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 |