Enervit S.p.A. (BIT:ENV)
Italy
· Delayed Price · Currency is EUR 3.880
+0.040 (1.04%)
At close: Dec 5, 2025
Enervit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 12,331 |
| Dec 4, 2025 | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | - | 3,016 |
| Dec 3, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 13,579 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 6,327 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 15,627 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.56% | 3,931 |
| Nov 27, 2025 | 3.76 | 3.96 | 3.76 | 3.90 | 3.90 | 1.56% | 9,787 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | - | 6,070 |
| Nov 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,800 |
| Nov 24, 2025 | 3.90 | 3.94 | 3.76 | 3.84 | 3.84 | -1.03% | 10,273 |
| Nov 21, 2025 | 3.78 | 3.94 | 3.74 | 3.88 | 3.88 | 0.52% | 6,782 |
| Nov 20, 2025 | 3.88 | 3.98 | 3.76 | 3.86 | 3.86 | - | 19,507 |
| Nov 19, 2025 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 2.12% | 18,906 |
| Nov 18, 2025 | 3.80 | 3.84 | 3.68 | 3.78 | 3.78 | - | 15,600 |
| Nov 17, 2025 | 3.84 | 4.02 | 3.74 | 3.78 | 3.78 | 0.53% | 36,561 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.76 | 3.76 | 3.76 | - | 36,365 |
| Nov 13, 2025 | 4.24 | 4.34 | 3.76 | 3.76 | 3.76 | -11.32% | 169,855 |
| Nov 12, 2025 | 4.70 | 4.78 | 4.24 | 4.24 | 4.24 | -11.67% | 79,574 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.72 | 4.80 | 4.80 | -2.04% | 9,084 |
| Nov 10, 2025 | 4.88 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 6,900 |
| Nov 7, 2025 | 4.78 | 4.86 | 4.74 | 4.80 | 4.80 | -0.83% | 1,560 |
| Nov 6, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | - | 19,902 |
| Nov 5, 2025 | 4.80 | 4.90 | 4.74 | 4.84 | 4.84 | -0.41% | 10,996 |
| Nov 4, 2025 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | -0.82% | 5,306 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.76 | 4.90 | 4.90 | 2.08% | 10,155 |
| Oct 31, 2025 | 4.72 | 4.86 | 4.72 | 4.80 | 4.80 | 1.27% | 10,463 |
| Oct 30, 2025 | 4.66 | 4.84 | 4.66 | 4.74 | 4.74 | 1.72% | 16,895 |
| Oct 29, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -2.92% | 13,512 |
| Oct 28, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 2,850 |
| Oct 27, 2025 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 1,927 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 12,067 |
| Oct 23, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 2,450 |
| Oct 22, 2025 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | - | 6,467 |
| Oct 21, 2025 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 7,607 |
| Oct 20, 2025 | 4.74 | 4.76 | 4.66 | 4.76 | 4.76 | - | 5,176 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.56 | 4.76 | 4.76 | -0.42% | 13,304 |
| Oct 16, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 7,771 |
| Oct 15, 2025 | 4.68 | 4.72 | 4.60 | 4.72 | 4.72 | 1.72% | 3,850 |
| Oct 14, 2025 | 4.62 | 4.78 | 4.60 | 4.64 | 4.64 | - | 24,622 |
| Oct 13, 2025 | 4.64 | 4.80 | 4.62 | 4.64 | 4.64 | 0.43% | 10,799 |
| Oct 10, 2025 | 4.74 | 4.84 | 4.54 | 4.62 | 4.62 | -0.43% | 15,926 |
| Oct 9, 2025 | 4.76 | 4.80 | 4.54 | 4.64 | 4.64 | -1.28% | 22,170 |
| Oct 8, 2025 | 4.68 | 4.76 | 4.64 | 4.70 | 4.70 | -1.26% | 17,899 |
| Oct 7, 2025 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 3.48% | 13,441 |
| Oct 6, 2025 | 4.36 | 4.60 | 4.30 | 4.60 | 4.60 | 5.50% | 44,283 |
| Oct 3, 2025 | 4.30 | 4.44 | 4.24 | 4.36 | 4.36 | 1.40% | 15,442 |
| Oct 2, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | -0.92% | 10,485 |
| Oct 1, 2025 | 4.14 | 4.34 | 4.10 | 4.34 | 4.34 | 4.83% | 29,221 |
| Sep 30, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 1,110 |
| Sep 29, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 7,510 |
| Sep 26, 2025 | 4.20 | 4.26 | 4.08 | 4.16 | 4.16 | -0.95% | 17,501 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.04 | 4.20 | 4.20 | - | 16,638 |
| Sep 24, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.45% | 15,916 |
| Sep 23, 2025 | 4.14 | 4.28 | 4.10 | 4.14 | 4.14 | 2.48% | 15,594 |
| Sep 22, 2025 | 4.08 | 4.12 | 3.98 | 4.04 | 4.04 | 1.00% | 9,766 |
| Sep 19, 2025 | 4.02 | 4.10 | 3.92 | 4.00 | 4.00 | -0.99% | 6,827 |
| Sep 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 125 |
| Sep 17, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 2.01% | 2,446 |
| Sep 16, 2025 | 4.00 | 4.06 | 3.96 | 3.98 | 3.98 | -1.00% | 2,145 |
| Sep 15, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | -3.37% | 11,651 |
| Sep 12, 2025 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 7.22% | 8,835 |
| Sep 11, 2025 | 3.90 | 4.00 | 3.84 | 3.88 | 3.88 | -0.51% | 6,244 |
| Sep 10, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -1.52% | 8,735 |
| Sep 9, 2025 | 4.00 | 4.06 | 3.90 | 3.96 | 3.96 | -0.50% | 4,122 |
| Sep 8, 2025 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 10,136 |
| Sep 5, 2025 | 3.96 | 4.06 | 3.84 | 3.94 | 3.94 | -3.90% | 22,151 |
| Sep 4, 2025 | 3.90 | 4.10 | 3.86 | 4.10 | 4.10 | 2.50% | 4,940 |
| Sep 3, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 2.56% | 735 |
| Sep 2, 2025 | 4.12 | 4.20 | 3.90 | 3.90 | 3.90 | -5.80% | 8,817 |
| Sep 1, 2025 | 4.08 | 4.26 | 4.08 | 4.14 | 4.14 | 1.47% | 9,851 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 3,063 |
| Aug 28, 2025 | 4.16 | 4.20 | 3.90 | 4.18 | 4.18 | 1.95% | 28,387 |
| Aug 27, 2025 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | - | 4,471 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -3.30% | 1,838 |
| Aug 25, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 2,120 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.14 | 4.24 | 4.24 | -0.47% | 11,758 |
| Aug 21, 2025 | 4.16 | 4.28 | 4.04 | 4.26 | 4.26 | 1.91% | 22,052 |
| Aug 20, 2025 | 4.00 | 4.38 | 3.98 | 4.18 | 4.18 | 5.56% | 33,034 |
| Aug 19, 2025 | 3.92 | 4.06 | 3.92 | 3.96 | 3.96 | -0.50% | 9,377 |
| Aug 18, 2025 | 3.86 | 4.00 | 3.82 | 3.98 | 3.98 | 2.58% | 19,408 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2,185 |
| Aug 13, 2025 | 3.86 | 3.92 | 3.78 | 3.88 | 3.88 | 2.11% | 8,550 |
| Aug 12, 2025 | 3.82 | 3.94 | 3.74 | 3.80 | 3.80 | - | 16,469 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 7,676 |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.28% | 5,000 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.62 | 3.74 | 3.74 | 1.08% | 5,800 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -0.54% | 8,598 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 6,002 |
| Aug 4, 2025 | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | 3.30% | 26,039 |
| Aug 1, 2025 | 3.48 | 3.70 | 3.46 | 3.64 | 3.64 | 2.82% | 23,796 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 20,766 |
| Jul 30, 2025 | 3.46 | 3.56 | 3.40 | 3.56 | 3.56 | 4.71% | 28,798 |
| Jul 29, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | 1.19% | 11,299 |
| Jul 28, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 4,177 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 2,346 |
| Jul 24, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | - | 2,909 |
| Jul 23, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 111 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 2,520 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 0.61% | 887 |
| Jul 18, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 0.61% | 5,338 |