Crowdfundme SpA (ENT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | +5.00% | 2,850 | 0.68 |
| Nov 03, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | +4.17% | 9,000 | 2.21 |
| Nov 02, 2026 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | +2.13% | 1,650 | 0.41 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.85 | 0.94 | 0.94 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | +5.62% | 6,150 | 1.48 |
| Oct 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +4.09% | 300 | 0.07 |
| Oct 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.93% | 1,800 | 0.42 |
| Oct 22, 2026 | 0.86 | 0.89 | 0.83 | 0.89 | 0.89 | +0.00% | 6,450 | 1.53 |
| Oct 21, 2026 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.00% | 7,200 | 1.69 |
| Oct 19, 2026 | 0.89 | 0.89 | 0.81 | 0.89 | 0.89 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | +3.49% | 13,050 | 3.06 |
| Oct 15, 2026 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | +0.58% | 4,050 | 0.96 |
| Oct 14, 2026 | 0.80 | 0.86 | 0.79 | 0.86 | 0.86 | +8.23% | 14,400 | 3.52 |
| Oct 13, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | +2.60% | 5,550 | 1.39 |
| Oct 12, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +2.67% | 4,350 | 1.09 |
| Oct 09, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -5.06% | 16,350 | 4.36 |
| Oct 07, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.00% | 4,050 | 1.10 |
| Oct 06, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +6.04% | 10,350 | 2.94 |
| Oct 05, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -3.25% | 11,550 | 3.14 |
| Oct 02, 2026 | 0.71 | 0.77 | 0.69 | 0.77 | 0.77 | +10.00% | 22,500 | 6.52 |
| Oct 01, 2026 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -13.04% | 8,100 | 2.43 |
| Sep 30, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -9.55% | 13,800 | 4.42 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -6.32% | 7,800 | 2.60 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | 3,150 | 1.05 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | +1.58% | 4,200 | 1.30 |
| Sep 24, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 4,050 | 1.28 |
| Sep 23, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | +5.26% | 12,600 | 4.21 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -8.65% | 19,800 | 7.16 |
| Sep 21, 2026 | 1.04 | 1.10 | 1.01 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,500 | 0.55 |
| Sep 17, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 6,750 | 2.51 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 5,700 | 2.19 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | +3.77% | 2,700 | 1.04 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -5.36% | 7,200 | 2.83 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +6.67% | 150 | 0.06 |
| Sep 09, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 150 | 0.05 |
| Sep 08, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.35% | 3,900 | 1.42 |
| Sep 07, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +2.68% | 1,950 | 0.72 |
| Sep 04, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | +4.67% | 6,750 | 2.54 |
| Sep 03, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1.07 | 1.15 | 1.06 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.07 | 1.15 | 1.06 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 2,400 | 0.88 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
