Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.480
-0.040 (-0.88%)
At close: Nov 6, 2026
Enervit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 725 |
| Nov 5, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.95% | 7,646 |
| Nov 4, 2026 | 4.60 | 4.62 | 4.52 | 4.61 | 4.61 | -0.22% | 2,667 |
| Nov 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Nov 2, 2026 | 4.46 | 4.62 | 4.40 | 4.62 | 4.62 | 1.09% | 8,772 |
| Oct 30, 2026 | 4.66 | 4.66 | 4.53 | 4.57 | 4.57 | -2.35% | 2,430 |
| Oct 29, 2026 | 4.70 | 4.75 | 4.65 | 4.68 | 4.68 | -2.50% | 2,493 |
| Oct 28, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 2,000 |
| Oct 27, 2026 | 4.76 | 4.76 | 4.64 | 4.76 | 4.76 | - | 2,478 |
| Oct 26, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 900 |
| Oct 23, 2026 | 4.81 | 4.93 | 4.64 | 4.80 | 4.80 | -2.64% | 5,434 |
| Oct 22, 2026 | 4.88 | 4.93 | 4.79 | 4.93 | 4.93 | -0.20% | 881 |
| Oct 21, 2026 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | -0.80% | 550 |
| Oct 20, 2026 | 4.83 | 4.98 | 4.79 | 4.98 | 4.98 | -0.40% | 7,012 |
| Oct 19, 2026 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | 1.83% | 498 |
| Oct 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 75 |
| Oct 15, 2026 | 4.88 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 2,455 |
| Oct 14, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | 1.02% | 167 |
| Oct 13, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -0.81% | 10,759 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -2.37% | 547 |
| Oct 9, 2026 | 4.95 | 5.08 | 4.95 | 5.06 | 5.06 | 2.43% | 4,791 |
| Oct 8, 2026 | 4.91 | 5.10 | 4.91 | 4.94 | 4.94 | -1.20% | 2,482 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.34% | 1 |
| Oct 6, 2026 | 5.08 | 5.16 | 4.84 | 5.12 | 5.12 | - | 52,033 |
| Oct 5, 2026 | 5.10 | 5.28 | 5.10 | 5.12 | 5.12 | 0.39% | 910 |
| Oct 2, 2026 | 5.18 | 5.28 | 5.10 | 5.10 | 5.10 | -1.54% | 1,101 |
| Oct 1, 2026 | 5.18 | 5.30 | 5.18 | 5.18 | 5.18 | -0.38% | 9,514 |
| Sep 30, 2026 | 5.22 | 5.22 | 5.10 | 5.20 | 5.20 | -3.35% | 2,257 |
| Sep 29, 2026 | 5.46 | 5.46 | 5.20 | 5.38 | 5.38 | - | 2,627 |
| Sep 28, 2026 | 5.36 | 5.40 | 5.24 | 5.38 | 5.38 | 1.51% | 1,950 |
| Sep 25, 2026 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 2,899 |
| Sep 24, 2026 | 5.12 | 5.40 | 5.12 | 5.40 | 5.40 | 2.27% | 3,233 |
| Sep 23, 2026 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 3.53% | 7,229 |
| Sep 22, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -1.54% | 1,062 |
| Sep 21, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | - | 2,421 |
| Sep 18, 2026 | 5.16 | 5.18 | 5.08 | 5.18 | 5.18 | 0.39% | 1,211 |
| Sep 17, 2026 | 5.16 | 5.18 | 5.06 | 5.16 | 5.16 | 0.78% | 1,601 |
| Sep 16, 2026 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | 2.40% | 7,327 |
| Sep 15, 2026 | 5.08 | 5.16 | 4.97 | 5.00 | 5.00 | -1.57% | 451 |
| Sep 14, 2026 | 5.00 | 5.18 | 4.98 | 5.08 | 5.08 | -0.78% | 2,418 |
| Sep 11, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | -0.78% | 2,000 |
| Sep 10, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.15% | 64 |
| Sep 9, 2026 | 5.20 | 5.30 | 5.06 | 5.22 | 5.22 | -1.88% | 4,900 |
| Sep 8, 2026 | 5.08 | 5.32 | 5.08 | 5.32 | 5.32 | 4.31% | 2,524 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 0.39% | 1,567 |
| Sep 4, 2026 | 5.10 | 5.10 | 4.98 | 5.08 | 5.08 | -1.17% | 3,335 |
| Sep 3, 2026 | 5.02 | 5.40 | 5.00 | 5.14 | 5.14 | 4.68% | 8,761 |
| Sep 2, 2026 | 4.87 | 5.08 | 4.78 | 4.91 | 4.91 | 1.87% | 4,286 |
| Sep 1, 2026 | 5.08 | 5.08 | 4.81 | 4.82 | 4.82 | -2.63% | 3,376 |
| Aug 31, 2026 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | -1.39% | 840 |