Energy S.p.A. (BIT:ENY)
Italy · Delayed Price · Currency is EUR 0.8760
-0.0220 (-2.45%)
At close: Sep 4, 2025
Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.91 | 0.91 | 0.84 | 0.88 | - | -2.45% | 60,000 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.58% | 5,000 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | - | -2.21% | 12,000 |
| Sep 1, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -0.88% | 13,500 |
| Aug 29, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -1.94% | 29,500 |
| Aug 28, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | - | 3.56% | 60,000 |
| Aug 27, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | -1.32% | 26,500 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | - | 3.64% | 55,000 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | - | -0.90% | 63,000 |
| Aug 22, 2025 | 0.83 | 0.91 | 0.83 | 0.89 | - | 7.79% | 219,500 |
| Aug 21, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | - | 1.48% | 45,500 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | 1.00% | 22,000 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | - | 0.25% | 32,500 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -2.44% | 31,500 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | - | -0.24% | 31,000 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | - | -1.20% | 24,500 |
| 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 |