Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Energy SpA (ENY) Historical Prices

0 Followers
IT:ENY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.160.180.160.170.17+5.00%430,0004.22
Nov 10, 20260.150.170.150.160.16+6.67%233,0002.37
Nov 09, 20260.150.160.150.150.150.00%90,0000.93
Nov 06, 20260.140.150.140.150.15+1.35%213,0002.27
Nov 05, 20260.140.150.140.150.15+4.96%152,5001.65
Nov 04, 20260.150.150.140.140.14-4.73%10,0000.11
Nov 03, 20260.140.150.140.150.15+5.71%138,0001.52
Nov 02, 20260.140.150.140.140.14+4.48%132,5001.49
Oct 30, 20260.130.140.130.130.130.00%00.00
Oct 29, 20260.140.140.130.130.13-0.74%115,0001.31
Oct 28, 20260.130.140.130.140.140.00%68,0000.78
Oct 27, 20260.140.140.140.140.14-2.17%56,0000.65
Oct 26, 20260.130.140.130.140.14+2.99%12,0000.14
Oct 23, 20260.150.150.130.130.13-3.60%64,0000.75
Oct 22, 20260.130.140.130.140.14+0.72%114,0001.36
Oct 21, 20260.140.140.130.140.14-1.43%157,5001.93
Oct 20, 20260.140.150.130.140.14+6.06%154,0001.94
Oct 19, 20260.140.140.130.130.130.00%31,0000.39
Oct 16, 20260.140.140.130.130.13-1.49%72,0000.92
Oct 15, 20260.140.140.130.130.13-1.47%81,0001.05
Oct 14, 20260.130.140.130.140.14-3.55%84,0001.10
Oct 13, 20260.150.150.140.140.14+1.44%107,5001.44
Oct 12, 20260.140.150.140.140.14+0.72%167,0002.32
Oct 09, 20260.160.160.140.140.14-8.00%601,0009.61
Oct 08, 20260.120.150.120.150.15+20.97%425,5007.60
Oct 07, 20260.140.140.120.120.12-11.43%337,5006.61
Oct 06, 20260.150.170.140.140.14-10.26%1,244,00039.71
Oct 05, 20260.210.210.160.160.16-29.09%292,50010.94
Oct 02, 20260.260.290.220.220.22-12.00%431,00021.55
Oct 01, 20260.600.600.250.250.25-62.12%336,00022.08
Sep 30, 20260.680.680.630.660.66+0.30%21,0001.37
Sep 29, 20260.670.670.640.660.660.00%6,5000.43
Sep 28, 20260.660.690.650.660.660.00%28,0001.88
Sep 25, 20260.640.660.640.660.66+4.11%13,0000.87
Sep 24, 20260.640.660.630.630.63-1.25%17,5001.17
Sep 23, 20260.630.650.630.640.64+0.95%13,5000.89
Sep 22, 20260.660.660.630.630.63-2.16%29,0001.95
Sep 21, 20260.650.650.650.650.650.00%4,0000.26
Sep 18, 20260.650.650.620.650.65-1.22%31,0002.08
Sep 17, 20260.650.660.650.660.66+1.23%3,0000.20
Sep 16, 20260.670.670.650.650.65-2.99%16,0001.08
Sep 15, 20260.680.680.670.670.67-2.34%15,0001.02
Sep 14, 20260.690.690.650.680.68-2.01%9,5000.63
Sep 11, 20260.690.700.670.700.70+1.16%9,0000.60
Sep 10, 20260.670.700.670.690.69+5.50%32,0002.14
Sep 09, 20260.660.660.650.650.650.00%3,5000.23
Sep 08, 20260.670.670.650.650.65-1.80%5,0000.32
Sep 07, 20260.670.670.670.670.67-3.48%4,5000.29
Sep 04, 20260.710.710.670.690.69-3.63%7,5000.47
Sep 03, 20260.720.720.720.720.72+7.51%1,0000.06