Energy S.p.A. (BIT:ENY)
Italy · Delayed Price · Currency is EUR 0.8320
+0.0600 (7.77%)
Last updated: Aug 12, 2025
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | - | 0.48% | 9,500 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | - | 7.77% | 86,500 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -2.28% | 1,500 |
| Aug 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.51% | 3,500 |
| Aug 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Aug 6, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | - | -0.76% | 32,000 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | - | - | 13,500 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.00% | 1,500 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 3,000 |
| Jul 31, 2025 | 0.77 | 0.81 | 0.75 | 0.79 | - | 0.25% | 40,500 |
| Jul 30, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | -1.25% | 20,500 |
| Jul 29, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | - | -0.75% | 20,500 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | - | 1.26% | 59,500 |
| Jul 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | -2.93% | 20,000 |
| Jul 24, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | - | 2.00% | 6,500 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | - | -0.74% | 51,500 |
| Jul 22, 2025 | 0.81 | 0.82 | 0.78 | 0.81 | - | 2.02% | 66,500 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | - | -0.75% | 67,500 |
| Jul 18, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | 1.79% | 99,000 |
| Jul 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.29% | 21,500 |
| Jul 16, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | - | 1.84% | 7,500 |
| Jul 15, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | -0.26% | 14,500 |
| Jul 14, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | - | 2.14% | 6,000 |
| Jul 11, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | 2.47% | 9,500 |
| Jul 10, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | - | -1.09% | 15,000 |
| Jul 9, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -0.81% | 23,500 |
| Jul 8, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | - | 1.37% | 20,000 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | - | -0.81% | 24,500 |
| Jul 4, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | - | -0.81% | 54,000 |
| Jul 3, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | - | 15,000 |
| Jul 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,000 |
| Jul 1, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | 0.54% | 13,500 |
| Jun 30, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | - | -1.33% | 22,500 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 1.08% | 14,500 |
| Jun 26, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | - | -4.87% | 88,000 |
| Jun 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.30% | 8,000 |
| Jun 24, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | - | 16,000 |
| Jun 23, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | - | -2.28% | 18,500 |
| Jun 20, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | - | 0.51% | 18,500 |
| Jun 19, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | - | 0.26% | 17,500 |
| Jun 18, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.25% | 11,000 |
| Jun 17, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | - | -2.20% | 36,500 |
| Jun 16, 2025 | 0.79 | 0.82 | 0.76 | 0.82 | - | 4.34% | 14,000 |
| Jun 13, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 1.03% | 4,500 |
| Jun 12, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | - | 0.26% | 17,500 |
| Jun 11, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | - | -0.77% | 13,000 |
| Jun 10, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | - | 0.52% | 22,500 |
| Jun 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.51% | 6,000 |
| Jun 6, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | - | - | 91,000 |
| Jun 5, 2025 | 0.79 | 0.81 | 0.78 | 0.78 | - | -2.50% | 17,500 |