Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 4.620
+0.070 (1.54%)
At close: Apr 16, 2026
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.60 | 4.68 | 4.55 | 4.62 | 4.62 | 1.54% | 19,164 |
| Apr 15, 2026 | 4.62 | 4.70 | 4.52 | 4.55 | 4.55 | 0.66% | 43,421 |
| Apr 14, 2026 | 4.50 | 4.61 | 4.50 | 4.52 | 4.52 | -1.09% | 2,664 |
| Apr 13, 2026 | 4.32 | 4.57 | 4.32 | 4.57 | 4.57 | 4.58% | 10,140 |
| Apr 10, 2026 | 4.39 | 4.47 | 4.37 | 4.37 | 4.37 | 0.92% | 6,059 |
| Apr 9, 2026 | 4.34 | 4.39 | 4.21 | 4.33 | 4.33 | 0.23% | 15,739 |
| Apr 8, 2026 | 4.29 | 4.32 | 4.17 | 4.32 | 4.32 | 1.89% | 10,085 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | - | 1,220 |
| Apr 2, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 553 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 1.44% | 225 |
| Mar 31, 2026 | 4.14 | 4.20 | 4.08 | 4.16 | 4.16 | -0.95% | 10,478 |
| Mar 30, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.20 | 1.45% | 4,425 |
| Mar 27, 2026 | 4.16 | 4.26 | 4.14 | 4.14 | 4.14 | -3.27% | 4,565 |
| Mar 26, 2026 | 4.26 | 4.28 | 4.18 | 4.28 | 4.28 | - | 4,000 |
| Mar 25, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | 3,713 |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 268 |
| Mar 23, 2026 | 4.26 | 4.28 | 4.14 | 4.24 | 4.24 | -0.93% | 9,868 |
| Mar 20, 2026 | 4.16 | 4.32 | 4.16 | 4.28 | 4.28 | 3.38% | 19,209 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | - | 2,353 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.04 | 4.14 | 4.14 | -0.96% | 8,884 |
| Mar 17, 2026 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | - | 12,222 |
| Mar 16, 2026 | 4.12 | 4.22 | 4.08 | 4.18 | 4.18 | 1.95% | 7,578 |
| Mar 13, 2026 | 4.34 | 4.34 | 3.96 | 4.10 | 4.10 | - | 15,458 |
| Mar 12, 2026 | 4.10 | 4.34 | 4.02 | 4.10 | 4.10 | -1.44% | 35,045 |
| Mar 11, 2026 | 4.04 | 4.20 | 4.02 | 4.16 | 4.16 | 2.97% | 15,545 |
| Mar 10, 2026 | 4.10 | 4.16 | 3.96 | 4.04 | 4.04 | - | 15,208 |
| Mar 9, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | -2.42% | 5,023 |
| Mar 6, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 5.08% | 11,472 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -2.48% | 5,608 |
| Mar 4, 2026 | 3.76 | 4.04 | 3.76 | 4.04 | 4.04 | 3.59% | 22,225 |
| Mar 3, 2026 | 4.12 | 4.12 | 3.88 | 3.90 | 3.90 | -3.47% | 16,914 |
| Mar 2, 2026 | 4.10 | 4.28 | 3.92 | 4.04 | 4.04 | -2.88% | 27,696 |
| Feb 27, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 0.48% | 10,056 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | 0.98% | 10,466 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 220 |
| Feb 24, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 11,475 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.43% | 3,145 |
| Feb 20, 2026 | 4.12 | 4.26 | 4.06 | 4.20 | 4.20 | 2.44% | 45,914 |
| Feb 19, 2026 | 4.06 | 4.12 | 4.00 | 4.10 | 4.10 | 0.99% | 19,086 |
| Feb 18, 2026 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 15,195 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 20 |
| Feb 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 50 |
| Feb 13, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 3,760 |
| Feb 12, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.95% | 14,913 |
| Feb 11, 2026 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 9,822 |
| 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 |