TipRanks
Go Ultimate55% OFF

S.I.F. Italia S.P.A. (ENA) Historical Prices

IT:ENA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.460.490.460.470.47-2.08%11,0001.30
Oct 29, 20260.500.500.460.480.48-4.00%30,5003.80
Oct 28, 20260.510.510.500.500.50-1.96%10,0001.26
Oct 27, 20260.500.530.500.510.51+0.00%12,0001.55
Oct 26, 20260.570.570.510.510.51-10.53%12,0001.57
Oct 23, 20260.570.570.570.570.57+16.33%10,0001.30
Oct 22, 20260.520.520.490.490.49-2.00%2,0000.25
Oct 21, 20260.500.520.490.500.50+0.00%00.00
Oct 20, 20260.500.570.480.500.50+0.00%00.00
Oct 19, 20260.490.500.490.500.50+0.00%4,5000.50
Oct 16, 20260.480.500.480.500.50+3.31%5,5000.53
Oct 15, 20260.520.520.480.480.48-4.16%16,5001.53
Oct 14, 20260.520.520.510.510.51-4.72%1,0000.09
Oct 13, 20260.540.540.520.530.53-3.64%8,5000.69
Oct 12, 20260.510.560.500.550.55+10.00%15,0001.16
Oct 09, 20260.480.500.480.500.50+4.60%7,0000.51
Oct 08, 20260.500.500.480.480.48-4.40%1,0000.07
Oct 07, 20260.510.510.500.500.50-2.91%7,0000.49
Oct 06, 20260.520.570.420.520.52+0.00%00.00
Oct 05, 20260.530.540.520.520.52-6.36%5,5000.38
Oct 02, 20260.490.550.480.550.55+10.00%17,5001.18
Oct 01, 20260.510.530.490.500.50+0.00%17,0001.10
Sep 30, 20260.470.500.450.500.50+4.60%11,5000.74
Sep 29, 20260.490.500.480.480.48-4.40%3,0000.19
Sep 28, 20260.520.520.500.500.50-5.66%1,5000.10
Sep 25, 20260.530.530.530.530.53+6.00%6,0000.39
Sep 24, 20260.510.550.500.500.50-3.85%12,5000.81
Sep 23, 20260.540.540.520.520.52-4.59%5,5000.36
Sep 22, 20260.530.550.510.550.55+4.81%11,5000.76
Sep 21, 20260.570.570.520.520.52-7.14%1,5000.10
Sep 18, 20260.560.560.560.560.56-2.61%5,5000.37
Sep 17, 20260.540.580.540.580.58+4.55%7,5000.50
Sep 16, 20260.550.550.550.550.55-0.90%13,5000.91
Sep 15, 20260.510.560.510.560.56+9.90%17,0001.16
Sep 14, 20260.580.580.510.510.51-8.18%5,0000.34
Sep 11, 20260.580.580.550.550.55-4.35%5,5000.38
Sep 10, 20260.580.580.580.580.58+0.00%00.00
Sep 09, 20260.590.590.580.580.58-0.86%9,0000.60
Sep 08, 20260.560.580.560.580.58+4.50%6,0000.40
Sep 07, 20260.560.560.560.560.56+0.00%1,5000.10
Sep 04, 20260.560.580.560.560.56-5.13%12,5000.84
Sep 03, 20260.590.610.570.590.59+0.86%16,0001.09
Sep 02, 20260.610.640.550.580.58-0.85%29,0002.03
Sep 01, 20260.530.600.530.590.59+12.50%55,0004.07
Aug 31, 20260.480.530.480.520.52+10.64%29,5002.26
Aug 28, 20260.460.470.460.470.47-2.08%1,5000.11
Aug 27, 20260.480.480.480.480.48+11.63%2,5000.19
Aug 26, 20260.430.480.430.430.43+0.00%00.00
Aug 25, 20260.460.460.420.430.43-6.52%6,0000.43
Aug 24, 20260.460.460.460.460.46-1.29%5000.03