TipRanks
Go Ultimate55% OFF

Enervit S.p.A. (ENV) Historical Prices

IT:ENV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.664.664.534.574.57-2.35%2,4300.65
Oct 29, 20264.704.754.654.684.68-2.50%2,4930.64
Oct 28, 20264.704.804.704.804.80+0.84%2,0000.51
Oct 27, 20264.764.764.644.764.76+0.00%2,4780.64
Oct 26, 20264.824.824.764.764.76-0.83%9000.22
Oct 23, 20264.814.934.644.804.80-2.64%5,4341.35
Oct 22, 20264.884.934.794.934.93-0.20%8810.22
Oct 21, 20264.814.944.814.944.94-0.80%5500.14
Oct 20, 20264.834.984.794.984.98-0.40%7,0121.77
Oct 19, 20264.955.084.955.005.00+1.83%4980.12
Oct 16, 20264.914.914.914.914.91+0.00%750.02
Oct 15, 20264.884.994.884.914.91-0.81%2,4550.58
Oct 14, 20265.045.044.934.954.95+1.02%1670.04
Oct 13, 20265.065.064.904.904.90-0.81%10,7592.57
Oct 12, 20265.005.004.944.944.94-2.37%5470.13
Oct 09, 20264.955.084.955.065.06+2.43%4,7911.15
Oct 08, 20264.915.104.914.944.94-1.20%2,4820.58
Oct 07, 20265.005.005.005.005.00-2.34%10.00
Oct 06, 20265.085.164.845.125.12+0.00%52,03314.64
Oct 05, 20265.105.285.105.125.12+0.39%9100.25
Oct 02, 20265.185.285.105.105.10-1.54%1,1010.30
Oct 01, 20265.185.305.185.185.18-0.38%9,5142.45
Sep 30, 20265.225.225.105.205.20-3.35%2,2570.58
Sep 29, 20265.465.465.205.385.38+0.00%2,6270.69
Sep 28, 20265.365.405.245.385.38+1.51%1,9500.51
Sep 25, 20265.225.305.205.305.30-1.85%2,8990.77
Sep 24, 20265.125.405.125.405.40+2.27%3,2330.86
Sep 23, 20265.105.285.105.285.28+3.53%7,2291.97
Sep 22, 20265.165.165.105.105.10-1.54%1,0620.29
Sep 21, 20265.165.185.105.185.18+0.00%2,4210.67
Sep 18, 20265.165.185.085.185.18+0.39%1,2110.33
Sep 17, 20265.165.185.065.165.16+0.78%1,6010.44
Sep 16, 20265.105.165.105.125.12+2.40%7,3272.02
Sep 15, 20265.085.164.975.005.00-1.57%4510.12
Sep 14, 20265.005.184.985.085.08-0.78%2,4180.66
Sep 11, 20265.105.125.105.125.12-0.78%2,0000.54
Sep 10, 20265.245.245.165.165.16-1.15%640.02
Sep 09, 20265.205.305.065.225.22-1.88%4,9001.24
Sep 08, 20265.085.325.085.325.32+4.31%2,5240.63
Sep 07, 20265.205.205.005.105.10+0.39%1,5670.39
Sep 04, 20265.105.104.985.085.08-1.17%3,3350.83
Sep 03, 20265.025.405.005.145.14+4.68%8,7612.21
Sep 02, 20264.875.084.784.914.91+1.87%4,2861.10
Sep 01, 20265.085.084.814.824.82-2.63%3,3760.87
Aug 31, 20264.955.044.924.954.95-1.39%8400.22
Aug 28, 20264.915.024.915.025.02-0.40%3,0570.78
Aug 27, 20264.985.084.885.045.04+1.00%13,1003.50
Aug 26, 20264.804.994.774.994.99+1.01%6,5001.71
Aug 25, 20264.944.944.944.944.94+1.23%1000.03
Aug 24, 20264.844.944.754.884.88-2.20%6,5001.55