ENA S.p.A. (BIT:ENA)
Italy
· Delayed Price · Currency is EUR 0.770
-0.125 (-13.97%)
At close: Dec 5, 2025
ENA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -13.97% | 33,000 |
| Dec 4, 2025 | 0.84 | 0.90 | 0.81 | 0.90 | 0.90 | 2.87% | 11,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 1, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -3.33% | 2,000 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 26, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 8.43% | 7,500 |
| Nov 25, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 1.84% | 5,000 |
| Nov 24, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | -0.61% | 8,000 |
| Nov 21, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 0.61% | 2,000 |
| Nov 20, 2025 | 0.85 | 0.90 | 0.81 | 0.82 | 0.82 | -7.91% | 23,000 |
| Nov 19, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 4.73% | 10,500 |
| Nov 18, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 5,000 |
| Nov 17, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 2.42% | 2,000 |
| Nov 14, 2025 | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | -1.79% | 8,000 |
| Nov 13, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.07% | 1,000 |
| Nov 12, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 4.49% | 11,500 |
| Nov 11, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 4.70% | 9,000 |
| Nov 10, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.93% | 4,000 |
| Nov 7, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 2,500 |
| Nov 6, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.82% | 10,000 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -3.68% | 47,500 |
| Nov 4, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -5.56% | 12,500 |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 500 |
| Oct 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 4,000 |
| Oct 30, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.29% | 8,000 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.18% | 4,500 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 4,500 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 4,500 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.96% | 2,000 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -2.87% | 12,500 |
| Oct 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 8,000 |
| Oct 20, 2025 | 0.80 | 0.86 | 0.78 | 0.86 | 0.86 | 8.86% | 39,000 |
| Oct 17, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.60% | 1,500 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -4.94% | 3,000 |
| Oct 15, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.99% | 1,500 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 13, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.02% | 1,000 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 9, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -3.87% | 6,000 |
| Oct 8, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | - | 3,000 |
| Oct 7, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.56% | 13,000 |
| Oct 6, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 10,000 |
| Oct 3, 2025 | 0.89 | 0.95 | 0.86 | 0.89 | 0.89 | -2.20% | 12,000 |
| Oct 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 1, 2025 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | -2.67% | 11,000 |
| Sep 30, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.47% | 1,000 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 500 |
| Sep 26, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 4.05% | 3,500 |
| Sep 25, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.59% | 1,000 |
| Sep 24, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -0.60% | 9,500 |
| Sep 23, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 5.66% | 8,000 |
| Sep 22, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 4.61% | 9,000 |
| Sep 19, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.83% | 4,500 |
| Sep 18, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.40% | 8,000 |
| Sep 17, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 0.70% | 17,500 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.07% | 6,500 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -4.61% | 21,500 |
| Sep 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 500 |
| Sep 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | 500 |
| Sep 3, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 10,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 27, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | -1.32% | 8,000 |
| Aug 26, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 13,500 |
| Aug 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.91% | 9,000 |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 19, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 4.67% | 2,000 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 500 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.59% | 7,000 |
| Aug 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | 3,000 |
| Aug 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 1, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | 8,000 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.99% | 4,000 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | 1,000 |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 500 |
| Jul 28, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.57% | 5,500 |
| Jul 25, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 1.16% | 4,000 |
| Jul 24, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 4.24% | 10,000 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 2,500 |
| Jul 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jul 21, 2025 | 0.85 | 0.92 | 0.81 | 0.82 | 0.82 | -7.34% | 33,500 |
| Jul 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |