Enervit S.p.A. (BIT:ENV)
Italy · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Sep 25, 2026
Enervit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |