Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 5.08
-0.06 (-1.17%)
At close: Sep 4, 2026
Enervit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.91 | 5.02 | 4.91 | 5.02 | 5.02 | -0.40% | 3,057 |
| Aug 27, 2026 | 4.98 | 5.08 | 4.88 | 5.04 | 5.04 | 1.00% | 13,100 |
| Aug 26, 2026 | 4.80 | 4.99 | 4.77 | 4.99 | 4.99 | 1.01% | 6,500 |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | 100 |
| Aug 24, 2026 | 4.84 | 4.94 | 4.75 | 4.88 | 4.88 | -2.20% | 6,500 |
| Aug 21, 2026 | 4.76 | 4.99 | 4.75 | 4.99 | 4.99 | 2.89% | 1,250 |
| Aug 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Aug 19, 2026 | 4.96 | 5.00 | 4.85 | 4.85 | 4.85 | -0.21% | 3,402 |
| Aug 18, 2026 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 0.21% | 298 |
| Aug 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.02% | 22 |
| Aug 14, 2026 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | -0.20% | 2,001 |
| Aug 13, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | 0.40% | 26 |
| Aug 12, 2026 | 4.88 | 5.04 | 4.80 | 4.94 | 4.94 | -0.60% | 10,817 |
| Aug 11, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 1,601 |
| Aug 10, 2026 | 4.90 | 4.95 | 4.85 | 4.95 | 4.95 | -1.00% | 1,240 |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 27 |
| Aug 6, 2026 | 4.95 | 5.00 | 4.83 | 4.98 | 4.98 | -0.40% | 6,320 |
| Aug 5, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 1,000 |
| Aug 4, 2026 | 4.95 | 5.00 | 4.87 | 4.96 | 4.96 | 1.85% | 2,889 |
| Aug 3, 2026 | 5.00 | 5.08 | 4.80 | 4.87 | 4.87 | -0.81% | 11,145 |
| Jul 31, 2026 | 4.90 | 4.99 | 4.80 | 4.91 | 4.91 | 0.20% | 4,793 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 200 |
| Jul 29, 2026 | 4.91 | 4.99 | 4.90 | 4.90 | 4.90 | -0.20% | 10,640 |
| Jul 28, 2026 | 4.96 | 5.00 | 4.91 | 4.91 | 4.91 | -1.21% | 4,000 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.91 | 4.97 | 4.97 | -0.20% | 1,143 |
| Jul 24, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.20% | 590 |
| Jul 23, 2026 | 4.98 | 4.99 | 4.86 | 4.99 | 4.99 | 1.84% | 3,011 |
| Jul 22, 2026 | 4.90 | 4.96 | 4.90 | 4.90 | 4.90 | - | 6,915 |
| Jul 21, 2026 | 4.81 | 4.94 | 4.80 | 4.90 | 4.90 | 0.41% | 8,293 |
| Jul 20, 2026 | 4.87 | 4.88 | 4.80 | 4.88 | 4.88 | 1.67% | 7,160 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 1.05% | 3,351 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 2,246 |
| Jul 15, 2026 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 2,400 |
| Jul 14, 2026 | 4.67 | 4.70 | 4.58 | 4.70 | 4.70 | 2.17% | 2,662 |
| Jul 13, 2026 | 4.73 | 4.73 | 4.50 | 4.60 | 4.60 | -1.92% | 10,868 |
| Jul 10, 2026 | 4.69 | 4.69 | 4.60 | 4.69 | 4.69 | -1.05% | 697 |
| Jul 9, 2026 | 4.70 | 4.75 | 4.56 | 4.74 | 4.74 | 0.85% | 3,793 |
| Jul 8, 2026 | 4.59 | 4.70 | 4.58 | 4.70 | 4.70 | 2.17% | 5,858 |
| 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 |