Enervit S.p.A. ENV
MIL · Italy · Health Technology
€5.18-0.02 (-0.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.20 | -3.35% | €5.22 | €5.22 | €5.10 | 2.26K |
| 2026-09-29 | €5.38 | 0.00% | €5.46 | €5.46 | €5.20 | 2.63K |
| 2026-09-28 | €5.38 | +1.51% | €5.36 | €5.40 | €5.24 | 1.95K |
| 2026-09-25 | €5.30 | -1.85% | €5.22 | €5.30 | €5.20 | 2.90K |
| 2026-09-24 | €5.40 | +2.27% | €5.12 | €5.40 | €5.12 | 3.23K |
| 2026-09-23 | €5.28 | +3.53% | €5.10 | €5.28 | €5.10 | 7.23K |
| 2026-09-22 | €5.10 | -1.54% | €5.16 | €5.16 | €5.10 | 1.06K |
| 2026-09-21 | €5.18 | 0.00% | €5.16 | €5.18 | €5.10 | 2.42K |
| 2026-09-18 | €5.18 | +0.39% | €5.16 | €5.18 | €5.08 | 1.21K |
| 2026-09-17 | €5.16 | +0.78% | €5.16 | €5.18 | €5.06 | 1.60K |
| 2026-09-16 | €5.12 | +2.40% | €5.10 | €5.16 | €5.10 | 7.33K |
| 2026-09-15 | €5.00 | -1.57% | €5.08 | €5.16 | €4.97 | 451 |
| 2026-09-14 | €5.08 | -0.78% | €5.00 | €5.18 | €4.98 | 2.42K |
| 2026-09-11 | €5.12 | -0.78% | €5.10 | €5.12 | €5.10 | 2.00K |
| 2026-09-10 | €5.16 | -1.15% | €5.24 | €5.24 | €5.16 | 64 |
| 2026-09-09 | €5.22 | -1.88% | €5.20 | €5.30 | €5.06 | 4.90K |
| 2026-09-08 | €5.32 | +4.31% | €5.08 | €5.32 | €5.08 | 2.52K |
| 2026-09-07 | €5.10 | +0.39% | €5.20 | €5.20 | €5.00 | 1.57K |
| 2026-09-04 | €5.08 | -1.17% | €5.10 | €5.10 | €4.98 | 3.34K |
| 2026-09-03 | €5.14 | +4.68% | €5.02 | €5.40 | €5.00 | 8.76K |
| 2026-09-02 | €4.91 | +1.87% | €4.87 | €5.08 | €4.78 | 4.29K |
| 2026-09-01 | €4.82 | -2.63% | €5.08 | €5.08 | €4.81 | 3.38K |
| 2026-08-31 | €4.95 | -1.39% | €4.95 | €5.04 | €4.92 | 840 |
| 2026-08-28 | €5.02 | -0.40% | €4.91 | €5.02 | €4.91 | 3.06K |
| 2026-08-27 | €5.04 | +1.00% | €4.98 | €5.08 | €4.88 | 13.10K |
| 2026-08-26 | €4.99 | +1.01% | €4.80 | €4.99 | €4.77 | 6.50K |
| 2026-08-25 | €4.94 | +1.23% | €4.94 | €4.94 | €4.94 | 100 |
| 2026-08-24 | €4.88 | -2.20% | €4.84 | €4.94 | €4.75 | 6.50K |
| 2026-08-21 | €4.99 | +2.89% | €4.76 | €4.99 | €4.75 | 1.25K |
| 2026-08-20 | €4.85 | 0.00% | €4.85 | €4.85 | €4.85 | 0 |
| 2026-08-19 | €4.85 | -0.21% | €4.96 | €5.00 | €4.85 | 3.40K |
| 2026-08-18 | €4.86 | +0.21% | €4.95 | €4.95 | €4.86 | 298 |
| 2026-08-17 | €4.85 | -2.02% | €4.85 | €4.85 | €4.85 | 22 |
| 2026-08-14 | €4.95 | -0.20% | €4.85 | €4.95 | €4.83 | 2.00K |
| 2026-08-13 | €4.96 | +0.40% | €5.02 | €5.02 | €4.96 | 26 |
| 2026-08-12 | €4.94 | -0.60% | €4.88 | €5.04 | €4.80 | 10.82K |
| 2026-08-11 | €4.97 | +0.40% | €4.92 | €4.97 | €4.92 | 1.60K |
| 2026-08-10 | €4.95 | -1.00% | €4.90 | €4.95 | €4.85 | 1.24K |
| 2026-08-07 | €5.00 | +0.40% | €5.00 | €5.00 | €5.00 | 27 |
| 2026-08-06 | €4.98 | -0.40% | €4.95 | €5.00 | €4.83 | 6.32K |
| 2026-08-05 | €5.00 | +0.81% | €5.00 | €5.00 | €4.96 | 1.00K |
| 2026-08-04 | €4.96 | +1.85% | €4.95 | €5.00 | €4.87 | 2.89K |
| 2026-08-03 | €4.87 | -0.81% | €5.00 | €5.08 | €4.80 | 11.15K |
| 2026-07-31 | €4.91 | +0.20% | €4.90 | €4.99 | €4.80 | 4.79K |
| 2026-07-30 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 200 |
| 2026-07-29 | €4.90 | -0.20% | €4.91 | €4.99 | €4.90 | 10.64K |
| 2026-07-28 | €4.91 | -1.21% | €4.96 | €5.00 | €4.91 | 4.00K |
| 2026-07-27 | €4.97 | -0.20% | €5.00 | €5.00 | €4.91 | 1.14K |
| 2026-07-24 | €4.98 | -0.20% | €4.97 | €4.98 | €4.97 | 590 |
| 2026-07-23 | €4.99 | +1.84% | €4.98 | €4.99 | €4.86 | 3.01K |
| 2026-07-22 | €4.90 | 0.00% | €4.90 | €4.96 | €4.90 | 6.92K |
| 2026-07-21 | €4.90 | +0.41% | €4.81 | €4.94 | €4.80 | 8.29K |
| 2026-07-20 | €4.88 | +1.67% | €4.87 | €4.88 | €4.80 | 7.16K |
| 2026-07-17 | €4.80 | +1.05% | €4.80 | €4.80 | €4.75 | 3.35K |
| 2026-07-16 | €4.75 | +0.21% | €4.75 | €4.75 | €4.75 | 2.25K |
| 2026-07-15 | €4.74 | +0.85% | €4.69 | €4.75 | €4.69 | 2.40K |
| 2026-07-14 | €4.70 | +2.17% | €4.67 | €4.70 | €4.58 | 2.66K |
| 2026-07-13 | €4.60 | -1.92% | €4.73 | €4.73 | €4.50 | 10.87K |
| 2026-07-10 | €4.69 | -1.05% | €4.60 | €4.69 | €4.60 | 697 |
| 2026-07-09 | €4.74 | +0.85% | €4.70 | €4.75 | €4.56 | 3.79K |
| 2026-07-08 | €4.70 | +2.17% | €4.59 | €4.70 | €4.58 | 5.86K |
| 2026-07-07 | €4.60 | +0.44% | €4.68 | €4.68 | €4.60 | 4.18K |
| 2026-07-06 | €4.58 | -4.58% | €4.76 | €4.90 | €4.55 | 22.22K |
| 2026-07-03 | €4.80 | +2.56% | €4.73 | €4.80 | €4.73 | 1.00K |
| 2026-07-02 | €4.68 | +0.21% | €4.68 | €4.68 | €4.68 | 795 |
| 2026-07-01 | €4.67 | +1.74% | €4.65 | €4.67 | €4.65 | 99 |
| 2026-06-30 | €4.59 | -1.29% | €4.72 | €4.72 | €4.59 | 876 |
| 2026-06-29 | €4.65 | -1.69% | €4.82 | €4.82 | €4.65 | 1.96K |
| 2026-06-26 | €4.73 | -3.27% | €4.76 | €4.80 | €4.73 | 1.91K |
| 2026-06-25 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-24 | €4.89 | -0.20% | €4.77 | €4.89 | €4.77 | 450 |
| 2026-06-23 | €4.90 | +0.62% | €4.90 | €4.90 | €4.89 | 1.91K |
| 2026-06-22 | €4.87 | 0.00% | €4.87 | €4.87 | €4.87 | 0 |
| 2026-06-19 | €4.87 | -0.20% | €5.08 | €5.08 | €4.75 | 8.73K |
| 2026-06-18 | €4.88 | -2.20% | €4.88 | €4.94 | €4.88 | 2.05K |
| 2026-06-17 | €4.99 | -0.20% | €4.99 | €5.00 | €4.99 | 2.80K |
| 2026-06-16 | €5.00 | +2.46% | €5.00 | €5.00 | €4.88 | 2.76K |
| 2026-06-15 | €4.88 | -0.81% | €4.83 | €4.98 | €4.75 | 9.79K |
| 2026-06-12 | €4.92 | 0.00% | €4.92 | €4.92 | €4.80 | 11.96K |
| 2026-06-11 | €4.92 | +2.50% | €4.81 | €4.93 | €4.81 | 7.21K |
| 2026-06-10 | €4.80 | +1.91% | €4.79 | €4.80 | €4.79 | 2.20K |
| 2026-06-09 | €4.71 | -0.84% | €4.81 | €4.81 | €4.71 | 3.04K |
| 2026-06-08 | €4.75 | -0.21% | €4.86 | €4.86 | €4.65 | 4.96K |
| 2026-06-05 | €4.76 | -2.06% | €4.82 | €4.82 | €4.76 | 480 |
| 2026-06-04 | €4.86 | +1.46% | €4.79 | €4.86 | €4.78 | 2.75K |
| 2026-06-03 | €4.79 | +1.27% | €4.74 | €4.79 | €4.74 | 874 |
| 2026-06-02 | €4.73 | -0.84% | €4.86 | €4.86 | €4.65 | 4.29K |
| 2026-06-01 | €4.77 | -0.63% | €4.74 | €4.84 | €4.74 | 3.07K |
| 2026-05-29 | €4.80 | +3.00% | €4.64 | €4.80 | €4.64 | 10.23K |
| 2026-05-28 | €4.66 | +1.08% | €4.62 | €4.66 | €4.59 | 5.67K |