Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.600
+0.020 (0.44%)
At close: Jul 7, 2026
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.44% | 4,181 |
| Jul 6, 2026 | 4.76 | 4.90 | 4.55 | 4.58 | 4.58 | -4.58% | 22,223 |
| Jul 3, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 2.56% | 1,000 |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | 795 |
| Jul 1, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 1.74% | 99 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -1.29% | 876 |
| Jun 29, 2026 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -1.69% | 1,956 |
| Jun 26, 2026 | 4.76 | 4.80 | 4.73 | 4.73 | 4.73 | -3.27% | 1,911 |
| Jun 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jun 24, 2026 | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | -0.20% | 450 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.62% | 1,910 |
| Jun 22, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Jun 19, 2026 | 5.08 | 5.08 | 4.75 | 4.87 | 4.87 | -0.20% | 8,725 |
| Jun 18, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | -2.20% | 2,054 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 2,800 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | 2.46% | 2,761 |
| Jun 15, 2026 | 4.83 | 4.98 | 4.75 | 4.88 | 4.88 | -0.81% | 9,794 |
| Jun 12, 2026 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | - | 11,959 |
| Jun 11, 2026 | 4.81 | 4.93 | 4.81 | 4.92 | 4.92 | 2.50% | 7,205 |
| Jun 10, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 1.91% | 2,200 |
| Jun 9, 2026 | 4.81 | 4.81 | 4.71 | 4.71 | 4.71 | -0.84% | 3,040 |
| Jun 8, 2026 | 4.86 | 4.86 | 4.65 | 4.75 | 4.75 | -0.21% | 4,960 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -2.06% | 480 |
| Jun 4, 2026 | 4.79 | 4.86 | 4.78 | 4.86 | 4.86 | 1.46% | 2,746 |
| Jun 3, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1.27% | 874 |
| Jun 2, 2026 | 4.86 | 4.86 | 4.65 | 4.73 | 4.73 | -0.84% | 4,289 |
| Jun 1, 2026 | 4.74 | 4.84 | 4.74 | 4.77 | 4.77 | -0.63% | 3,065 |
| May 29, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 3.00% | 10,233 |
| May 28, 2026 | 4.62 | 4.66 | 4.59 | 4.66 | 4.66 | 1.08% | 5,668 |
| May 27, 2026 | 4.65 | 4.77 | 4.50 | 4.61 | 4.61 | -2.12% | 24,755 |
| May 26, 2026 | 4.73 | 4.77 | 4.71 | 4.71 | 4.71 | -0.63% | 8,100 |
| May 25, 2026 | 4.73 | 4.74 | 4.65 | 4.74 | 4.74 | 0.64% | 3,320 |
| May 22, 2026 | 4.68 | 4.74 | 4.62 | 4.71 | 4.71 | 2.39% | 3,633 |
| May 21, 2026 | 4.63 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 725 |
| May 20, 2026 | 4.49 | 4.68 | 4.49 | 4.64 | 4.64 | 3.34% | 7,160 |
| May 19, 2026 | 4.57 | 4.57 | 4.44 | 4.49 | 4.49 | -0.22% | 5,566 |
| May 18, 2026 | 4.45 | 4.69 | 4.32 | 4.50 | 4.50 | -0.77% | 11,044 |
| May 15, 2026 | 4.85 | 4.89 | 4.64 | 4.75 | 4.54 | -2.26% | 13,439 |
| May 14, 2026 | 4.90 | 4.90 | 4.70 | 4.86 | 4.64 | 2.53% | 9,410 |
| May 13, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.53 | -1.66% | 1,803 |
| May 12, 2026 | 4.74 | 4.82 | 4.68 | 4.82 | 4.60 | 0.21% | 9,453 |
| May 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.59 | - | 500 |
| May 8, 2026 | 4.72 | 4.81 | 4.72 | 4.81 | 4.59 | - | 5,255 |
| May 7, 2026 | 4.80 | 4.84 | 4.75 | 4.81 | 4.59 | 1.26% | 7,755 |
| May 6, 2026 | 4.75 | 4.80 | 4.73 | 4.75 | 4.54 | 1.06% | 6,005 |
| May 5, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.49 | - | 7,312 |
| May 4, 2026 | 4.83 | 4.86 | 4.70 | 4.70 | 4.49 | -0.42% | 12,941 |
| Apr 30, 2026 | 4.74 | 4.87 | 4.72 | 4.72 | 4.51 | -1.26% | 2,899 |
| Apr 29, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | 4.56 | -3.04% | 17,574 |
| Apr 28, 2026 | 4.70 | 4.93 | 4.69 | 4.93 | 4.71 | 4.23% | 8,113 |