ENA S.P.A. ENA
MIL · Italy · Finance
€0.50000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.50 | 0.00% | €0.51 | €0.52 | €0.49 | 17.00K |
| 2026-09-30 | €0.50 | +4.60% | €0.47 | €0.50 | €0.45 | 11.50K |
| 2026-09-29 | €0.48 | -4.40% | €0.49 | €0.50 | €0.48 | 3.00K |
| 2026-09-28 | €0.50 | -5.66% | €0.52 | €0.52 | €0.50 | 1.50K |
| 2026-09-25 | €0.53 | +6.00% | €0.52 | €0.53 | €0.52 | 6.00K |
| 2026-09-24 | €0.50 | -3.85% | €0.51 | €0.55 | €0.50 | 12.50K |
| 2026-09-23 | €0.52 | -4.59% | €0.54 | €0.54 | €0.52 | 5.50K |
| 2026-09-22 | €0.55 | +4.81% | €0.53 | €0.55 | €0.51 | 11.50K |
| 2026-09-21 | €0.52 | -7.14% | €0.57 | €0.57 | €0.52 | 1.50K |
| 2026-09-18 | €0.56 | -2.61% | €0.56 | €0.56 | €0.56 | 5.50K |
| 2026-09-17 | €0.57 | +4.55% | €0.54 | €0.57 | €0.54 | 7.50K |
| 2026-09-16 | €0.55 | -0.90% | €0.55 | €0.55 | €0.55 | 13.50K |
| 2026-09-15 | €0.56 | +9.90% | €0.51 | €0.56 | €0.51 | 17.00K |
| 2026-09-14 | €0.50 | -8.18% | €0.57 | €0.57 | €0.50 | 5.00K |
| 2026-09-11 | €0.55 | -4.35% | €0.57 | €0.57 | €0.55 | 5.50K |
| 2026-09-10 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-09-09 | €0.57 | -0.86% | €0.58 | €0.58 | €0.57 | 9.00K |
| 2026-09-08 | €0.58 | +4.50% | €0.56 | €0.58 | €0.56 | 6.00K |
| 2026-09-07 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 1.50K |
| 2026-09-04 | €0.56 | -5.13% | €0.56 | €0.58 | €0.56 | 12.50K |
| 2026-09-03 | €0.58 | +0.86% | €0.58 | €0.61 | €0.57 | 16.00K |
| 2026-09-02 | €0.58 | -0.85% | €0.61 | €0.63 | €0.55 | 29.00K |
| 2026-09-01 | €0.58 | +12.50% | €0.53 | €0.60 | €0.53 | 55.00K |
| 2026-08-31 | €0.52 | +10.64% | €0.48 | €0.52 | €0.48 | 29.50K |
| 2026-08-28 | €0.47 | -2.08% | €0.46 | €0.47 | €0.46 | 1.50K |
| 2026-08-27 | €0.48 | +11.63% | €0.48 | €0.48 | €0.48 | 2.50K |
| 2026-08-26 | €0.43 | 0.00% | €0.43 | €0.43 | €0.43 | 0 |
| 2026-08-25 | €0.43 | -6.52% | €0.46 | €0.46 | €0.42 | 6.00K |
| 2026-08-24 | €0.46 | -1.29% | €0.46 | €0.46 | €0.46 | 500 |
| 2026-08-21 | €0.47 | +1.30% | €0.48 | €0.48 | €0.46 | 3.50K |
| 2026-08-20 | €0.46 | -4.17% | €0.50 | €0.50 | €0.46 | 5.50K |
| 2026-08-19 | €0.48 | +3.00% | €0.48 | €0.49 | €0.47 | 18.50K |
| 2026-08-18 | €0.47 | -1.69% | €0.49 | €0.49 | €0.47 | 7.00K |
| 2026-08-17 | €0.47 | -7.06% | €0.50 | €0.51 | €0.47 | 20.50K |
| 2026-08-14 | €0.51 | +2.00% | €0.52 | €0.52 | €0.50 | 2.00K |
| 2026-08-13 | €0.50 | -7.41% | €0.55 | €0.55 | €0.50 | 5.50K |
| 2026-08-12 | €0.54 | +1.89% | €0.53 | €0.54 | €0.51 | 4.50K |
| 2026-08-11 | €0.53 | -4.50% | €0.55 | €0.55 | €0.53 | 1.00K |
| 2026-08-10 | €0.56 | -2.63% | €0.56 | €0.57 | €0.56 | 4.50K |
| 2026-08-07 | €0.57 | -2.56% | €0.58 | €0.58 | €0.54 | 3.50K |
| 2026-08-06 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-08-05 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-08-04 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-08-03 | €0.58 | +4.46% | €0.55 | €0.58 | €0.55 | 2.00K |
| 2026-07-31 | €0.56 | -4.27% | €0.56 | €0.56 | €0.56 | 4.00K |
| 2026-07-30 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-07-29 | €0.58 | +2.63% | €0.57 | €0.58 | €0.57 | 6.00K |
| 2026-07-28 | €0.57 | +3.64% | €0.56 | €0.58 | €0.56 | 12.50K |
| 2026-07-27 | €0.55 | +3.77% | €0.54 | €0.57 | €0.54 | 23.50K |
| 2026-07-24 | €0.53 | +1.92% | €0.53 | €0.54 | €0.53 | 4.50K |
| 2026-07-23 | €0.52 | 0.00% | €0.53 | €0.53 | €0.52 | 7.00K |
| 2026-07-22 | €0.52 | -7.14% | €0.59 | €0.59 | €0.52 | 59.50K |
| 2026-07-21 | €0.56 | +19.15% | €0.47 | €0.56 | €0.47 | 82.00K |
| 2026-07-20 | €0.47 | +18.09% | €0.42 | €0.48 | €0.40 | 47.00K |
| 2026-07-17 | €0.40 | -3.40% | €0.41 | €0.42 | €0.40 | 49.50K |
| 2026-07-16 | €0.41 | -1.90% | €0.42 | €0.43 | €0.38 | 56.00K |
| 2026-07-15 | €0.42 | -14.63% | €0.49 | €0.51 | €0.42 | 54.00K |
| 2026-07-14 | €0.49 | -18.68% | €0.60 | €0.60 | €0.49 | 49.00K |
| 2026-07-13 | €0.61 | -0.82% | €0.62 | €0.65 | €0.61 | 52.00K |
| 2026-07-10 | €0.61 | 0.00% | €0.61 | €0.61 | €0.61 | 0 |
| 2026-07-09 | €0.61 | 0.00% | €0.61 | €0.61 | €0.61 | 0 |
| 2026-07-08 | €0.61 | +3.39% | €0.61 | €0.62 | €0.61 | 9.00K |
| 2026-07-07 | €0.59 | -7.81% | €0.63 | €0.64 | €0.59 | 48.50K |
| 2026-07-06 | €0.64 | -7.91% | €0.70 | €0.70 | €0.64 | 52.00K |
| 2026-07-03 | €0.69 | +2.21% | €0.70 | €0.70 | €0.69 | 16.00K |
| 2026-07-02 | €0.68 | -3.55% | €0.69 | €0.70 | €0.66 | 16.00K |
| 2026-07-01 | €0.70 | -1.40% | €0.70 | €0.70 | €0.70 | 1.00K |
| 2026-06-30 | €0.71 | 0.00% | €0.71 | €0.71 | €0.71 | 0 |
| 2026-06-29 | €0.71 | +2.14% | €0.71 | €0.71 | €0.71 | 2.00K |
| 2026-06-26 | €0.70 | -4.11% | €0.70 | €0.70 | €0.70 | 1.00K |
| 2026-06-25 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-24 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-23 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-22 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-19 | €0.73 | +5.80% | €0.67 | €0.73 | €0.67 | 12.00K |
| 2026-06-18 | €0.69 | 0.00% | €0.69 | €0.69 | €0.69 | 0 |
| 2026-06-17 | €0.69 | +1.47% | €0.69 | €0.69 | €0.69 | 4.50K |
| 2026-06-16 | €0.68 | +2.26% | €0.67 | €0.68 | €0.67 | 4.00K |
| 2026-06-15 | €0.67 | -8.90% | €0.67 | €0.73 | €0.67 | 39.00K |
| 2026-06-12 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 500 |
| 2026-06-11 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-10 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-06-09 | €0.73 | +4.29% | €0.72 | €0.75 | €0.72 | 8.00K |
| 2026-06-08 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 0 |
| 2026-06-05 | €0.70 | -5.41% | €0.73 | €0.73 | €0.70 | 5.50K |
| 2026-06-04 | €0.74 | -1.33% | €0.74 | €0.74 | €0.74 | 7.50K |
| 2026-06-03 | €0.75 | 0.00% | €0.75 | €0.75 | €0.75 | 0 |
| 2026-06-02 | €0.75 | -3.85% | €0.77 | €0.78 | €0.73 | 20.50K |
| 2026-06-01 | €0.78 | -2.50% | €0.78 | €0.78 | €0.78 | 2.50K |
| 2026-05-29 | €0.80 | +2.56% | €0.80 | €0.80 | €0.80 | 3.00K |