tiprankstipranks
Crowdfundme SpA (IT:ENT)
:ENT
Italy Market
ENT
Crowdfundme SpA
RESEARCH TOOLSreports

Crowdfundme SpA (ENT) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 26, 2026
1.10
1.12
1.06
1.10
1.10
0.00%
0
0.00
Aug 25, 2026
1.10
1.12
1.06
1.10
1.10
0.00%
0
0.00
Aug 24, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
1,950
0.70
Aug 21, 2026
1.06
1.10
1.06
1.10
1.10
0.00%
1,200
0.44
Aug 20, 2026
1.10
1.10
1.06
1.10
1.10
0.00%
0
0.00
Aug 19, 2026
1.10
1.12
1.06
1.10
1.10
0.00%
0
0.00
Aug 18, 2026
1.10
1.12
1.06
1.10
1.10
0.00%
0
0.00
Aug 17, 2026
1.10
1.10
1.06
1.10
1.10
0.00%
0
0.00
Aug 14, 2026
1.10
1.12
1.06
1.10
1.10
0.00%
0
0.00
Aug 13, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
1,200
0.40
Aug 12, 2026
1.10
1.10
1.10
1.10
1.10
+2.80%
900
0.28
Aug 11, 2026
1.10
1.10
1.07
1.07
1.07
-4.46%
3,150
1.00
Aug 10, 2026
1.12
1.12
1.12
1.12
1.12
+1.82%
750
0.24
Aug 07, 2026
1.18
1.19
1.10
1.10
1.10
-0.90%
2,700
0.86
Aug 06, 2026
1.11
1.11
1.11
1.11
1.11
-3.48%
2,400
0.77
Aug 05, 2026
1.15
1.15
1.11
1.15
1.15
0.00%
0
0.00
Aug 04, 2026
1.11
1.15
1.11
1.15
1.15
+3.60%
3,150
0.99
Aug 03, 2026
1.11
1.11
1.11
1.11
1.11
+0.91%
150
0.05
Jul 31, 2026
1.10
1.10
1.10
1.10
1.10
-5.98%
750
0.23
Jul 30, 2026
1.05
1.17
1.05
1.17
1.17
+2.63%
8,700
2.82
Jul 29, 2026
1.09
1.14
1.09
1.14
1.14
+5.56%
3,750
1.24
Jul 28, 2026
1.07
1.08
1.03
1.08
1.08
-1.82%
7,800
2.69
Jul 27, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
450
0.15
Jul 24, 2026
1.10
1.10
1.09
1.10
1.10
+14.58%
7,950
2.75
Jul 23, 2026
0.96
0.96
0.96
0.96
0.96
-1.03%
2,400
0.84
Jul 22, 2026
1.05
1.05
0.97
0.97
0.97
-8.49%
10,800
3.92
Jul 21, 2026
1.06
1.06
1.06
1.06
1.06
-1.85%
2,700
0.99
Jul 20, 2026
1.10
1.10
1.06
1.08
1.08
0.00%
1,950
0.72
Jul 17, 2026
1.11
1.11
1.08
1.08
1.08
-6.90%
5,400
2.07
Jul 16, 2026
1.16
1.16
1.16
1.16
1.16
+3.57%
300
0.11
Jul 15, 2026
1.12
1.12
1.12
1.12
1.12
-4.27%
4,500
1.70
Jul 14, 2026
1.17
1.17
1.09
1.17
1.17
0.00%
0
0.00
Jul 13, 2026
1.17
1.17
1.12
1.17
1.17
0.00%
0
0.00
Jul 10, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
450
0.17
Jul 09, 2026
1.17
1.17
1.09
1.17
1.17
0.00%
0
0.00
Jul 08, 2026
1.12
1.17
1.10
1.17
1.17
+2.63%
21,300
9.06
Jul 07, 2026
1.19
1.19
1.14
1.14
1.14
-3.39%
8,100
3.65
Jul 06, 2026
1.18
1.18
1.18
1.18
1.18
+0.85%
900
0.41
Jul 03, 2026
1.17
1.17
1.14
1.17
1.17
0.00%
0
0.00
Jul 02, 2026
1.17
1.17
1.14
1.17
1.17
0.00%
0
0.00
Jul 01, 2026
1.16
1.17
1.16
1.17
1.17
+3.54%
2,700
1.25
Rows:
50