Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.610
-0.100 (-2.12%)
At close: May 27, 2026
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.80 | 4.93 | 4.73 | 4.73 | 4.52 | 0.64% | 9,983 |
| Apr 24, 2026 | 4.85 | 4.88 | 4.70 | 4.70 | 4.49 | -1.26% | 4,020 |
| Apr 23, 2026 | 4.86 | 4.88 | 4.74 | 4.76 | 4.54 | -0.42% | 6,875 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.71 | 4.78 | 4.56 | -2.05% | 5,595 |
| Apr 21, 2026 | 4.92 | 4.95 | 4.85 | 4.88 | 4.66 | - | 21,977 |
| Apr 20, 2026 | 4.85 | 4.96 | 4.81 | 4.88 | 4.66 | 0.62% | 12,448 |
| Apr 17, 2026 | 4.67 | 4.92 | 4.63 | 4.85 | 4.63 | 4.98% | 19,971 |
| Apr 16, 2026 | 4.60 | 4.68 | 4.55 | 4.62 | 4.41 | 1.54% | 19,164 |
| Apr 15, 2026 | 4.62 | 4.70 | 4.52 | 4.55 | 4.34 | 0.66% | 43,421 |
| Apr 14, 2026 | 4.50 | 4.61 | 4.50 | 4.52 | 4.32 | -1.09% | 2,664 |
| Apr 13, 2026 | 4.32 | 4.57 | 4.32 | 4.57 | 4.36 | 4.58% | 10,140 |
| Apr 10, 2026 | 4.39 | 4.47 | 4.37 | 4.37 | 4.17 | 0.92% | 6,059 |
| Apr 9, 2026 | 4.34 | 4.39 | 4.21 | 4.33 | 4.13 | 0.23% | 15,739 |
| Apr 8, 2026 | 4.29 | 4.32 | 4.17 | 4.32 | 4.12 | 1.89% | 10,085 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.05 | - | 1,220 |
| Apr 2, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.05 | 0.47% | 553 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.03 | 1.44% | 225 |
| Mar 31, 2026 | 4.14 | 4.20 | 4.08 | 4.16 | 3.97 | -0.95% | 10,478 |
| Mar 30, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.01 | 1.45% | 4,425 |
| Mar 27, 2026 | 4.16 | 4.26 | 4.14 | 4.14 | 3.95 | -3.27% | 4,565 |
| Mar 26, 2026 | 4.26 | 4.28 | 4.18 | 4.28 | 4.09 | - | 4,000 |
| Mar 25, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.09 | 0.94% | 3,713 |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.05 | - | 268 |
| Mar 23, 2026 | 4.26 | 4.28 | 4.14 | 4.24 | 4.05 | -0.93% | 9,868 |
| Mar 20, 2026 | 4.16 | 4.32 | 4.16 | 4.28 | 4.09 | 3.38% | 19,209 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 3.95 | - | 2,353 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.04 | 4.14 | 3.95 | -0.96% | 8,884 |
| Mar 17, 2026 | 4.18 | 4.20 | 4.10 | 4.18 | 3.99 | - | 12,222 |
| Mar 16, 2026 | 4.12 | 4.22 | 4.08 | 4.18 | 3.99 | 1.95% | 7,578 |