Energy SpA ENY
MIL · Italy · Technology Services
€0.2820+0.03 (+12.80%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €0.66 | +0.30% | €0.68 | €0.68 | €0.63 | 21.00K |
| 2026-09-29 | €0.66 | 0.00% | €0.67 | €0.67 | €0.64 | 6.50K |
| 2026-09-28 | €0.66 | 0.00% | €0.66 | €0.69 | €0.65 | 28.00K |
| 2026-09-25 | €0.66 | +4.11% | €0.64 | €0.66 | €0.64 | 13.00K |
| 2026-09-24 | €0.63 | -1.25% | €0.64 | €0.66 | €0.63 | 17.50K |
| 2026-09-23 | €0.64 | +0.95% | €0.63 | €0.65 | €0.63 | 13.50K |
| 2026-09-22 | €0.63 | -2.16% | €0.66 | €0.66 | €0.63 | 29.00K |
| 2026-09-21 | €0.65 | 0.00% | €0.65 | €0.65 | €0.65 | 4.00K |
| 2026-09-18 | €0.65 | -1.22% | €0.65 | €0.65 | €0.62 | 31.00K |
| 2026-09-17 | €0.66 | +1.23% | €0.65 | €0.66 | €0.65 | 3.00K |
| 2026-09-16 | €0.65 | -2.99% | €0.67 | €0.67 | €0.65 | 16.00K |
| 2026-09-15 | €0.67 | -2.34% | €0.68 | €0.68 | €0.67 | 15.00K |
| 2026-09-14 | €0.68 | -2.01% | €0.69 | €0.69 | €0.65 | 9.50K |
| 2026-09-11 | €0.70 | +1.16% | €0.69 | €0.70 | €0.67 | 9.00K |
| 2026-09-10 | €0.69 | +5.50% | €0.67 | €0.70 | €0.67 | 32.00K |
| 2026-09-09 | €0.65 | 0.00% | €0.66 | €0.66 | €0.65 | 3.50K |
| 2026-09-08 | €0.65 | -1.80% | €0.67 | €0.67 | €0.65 | 5.00K |
| 2026-09-07 | €0.67 | -3.48% | €0.67 | €0.67 | €0.67 | 4.50K |
| 2026-09-04 | €0.69 | -3.63% | €0.71 | €0.71 | €0.67 | 7.50K |
| 2026-09-03 | €0.72 | +7.51% | €0.72 | €0.72 | €0.72 | 1.00K |
| 2026-09-02 | €0.67 | -5.40% | €0.71 | €0.71 | €0.65 | 40.50K |
| 2026-09-01 | €0.70 | +10.00% | €0.65 | €0.70 | €0.64 | 47.00K |
| 2026-08-31 | €0.64 | 0.00% | €0.64 | €0.64 | €0.64 | 11.00K |
| 2026-08-28 | €0.64 | +1.59% | €0.64 | €0.64 | €0.64 | 14.00K |
| 2026-08-27 | €0.63 | 0.00% | €0.62 | €0.63 | €0.62 | 3.50K |
| 2026-08-26 | €0.63 | +1.29% | €0.62 | €0.63 | €0.62 | 6.50K |
| 2026-08-25 | €0.62 | -1.27% | €0.62 | €0.62 | €0.62 | 6.50K |
| 2026-08-24 | €0.63 | 0.00% | €0.63 | €0.63 | €0.63 | 0 |
| 2026-08-21 | €0.63 | -0.94% | €0.63 | €0.64 | €0.63 | 25.00K |
| 2026-08-20 | €0.64 | -2.15% | €0.63 | €0.64 | €0.63 | 2.00K |
| 2026-08-19 | €0.65 | -0.91% | €0.65 | €0.65 | €0.65 | 10.00K |
| 2026-08-18 | €0.66 | +0.61% | €0.65 | €0.67 | €0.65 | 55.00K |
| 2026-08-17 | €0.65 | +0.31% | €0.65 | €0.65 | €0.65 | 1.50K |
| 2026-08-14 | €0.65 | -1.52% | €0.65 | €0.65 | €0.65 | 8.00K |
| 2026-08-13 | €0.66 | 0.00% | €0.67 | €0.67 | €0.64 | 4.00K |
| 2026-08-12 | €0.66 | +1.54% | €0.66 | €0.67 | €0.66 | 8.50K |
| 2026-08-11 | €0.65 | +1.56% | €0.67 | €0.67 | €0.65 | 18.00K |
| 2026-08-10 | €0.64 | -3.03% | €0.67 | €0.67 | €0.64 | 57.50K |
| 2026-08-07 | €0.66 | +3.13% | €0.66 | €0.68 | €0.66 | 30.00K |
| 2026-08-06 | €0.64 | -1.54% | €0.65 | €0.65 | €0.64 | 23.50K |
| 2026-08-05 | €0.65 | -2.40% | €0.65 | €0.67 | €0.65 | 19.00K |
| 2026-08-04 | €0.67 | +2.15% | €0.67 | €0.67 | €0.64 | 31.50K |
| 2026-08-03 | €0.65 | -1.51% | €0.63 | €0.66 | €0.63 | 4.50K |
| 2026-07-31 | €0.66 | 0.00% | €0.68 | €0.70 | €0.66 | 24.50K |
| 2026-07-30 | €0.66 | -6.23% | €0.68 | €0.69 | €0.66 | 14.00K |
| 2026-07-29 | €0.71 | +2.62% | €0.71 | €0.71 | €0.67 | 14.00K |
| 2026-07-28 | €0.69 | -1.71% | €0.68 | €0.69 | €0.68 | 2.50K |
| 2026-07-27 | €0.70 | -0.28% | €0.70 | €0.70 | €0.70 | 6.50K |
| 2026-07-24 | €0.70 | -1.13% | €0.71 | €0.71 | €0.68 | 26.50K |
| 2026-07-23 | €0.71 | -2.74% | €0.74 | €0.74 | €0.71 | 17.50K |
| 2026-07-22 | €0.73 | +2.82% | €0.71 | €0.73 | €0.70 | 6.50K |
| 2026-07-21 | €0.71 | -2.74% | €0.71 | €0.71 | €0.71 | 3.00K |
| 2026-07-20 | €0.73 | 0.00% | €0.71 | €0.73 | €0.71 | 3.00K |
| 2026-07-17 | €0.73 | +7.04% | €0.69 | €0.73 | €0.69 | 48.00K |
| 2026-07-16 | €0.68 | +1.49% | €0.68 | €0.68 | €0.68 | 5.00K |
| 2026-07-15 | €0.67 | 0.00% | €0.67 | €0.67 | €0.67 | 5.00K |
| 2026-07-14 | €0.67 | -1.18% | €0.67 | €0.67 | €0.67 | 2.00K |
| 2026-07-13 | €0.68 | -2.86% | €0.68 | €0.69 | €0.68 | 11.50K |
| 2026-07-10 | €0.70 | -1.69% | €0.71 | €0.71 | €0.70 | 26.00K |
| 2026-07-09 | €0.71 | -3.00% | €0.71 | €0.71 | €0.71 | 2.00K |
| 2026-07-08 | €0.73 | +1.94% | €0.73 | €0.74 | €0.73 | 3.50K |
| 2026-07-07 | €0.72 | +1.41% | €0.71 | €0.74 | €0.71 | 6.50K |
| 2026-07-06 | €0.71 | -1.93% | €0.74 | €0.74 | €0.71 | 34.50K |
| 2026-07-03 | €0.72 | -2.43% | €0.73 | €0.75 | €0.72 | 25.50K |
| 2026-07-02 | €0.74 | 0.00% | €0.76 | €0.76 | €0.74 | 1.00K |
| 2026-07-01 | €0.74 | -2.62% | €0.76 | €0.76 | €0.74 | 9.00K |
| 2026-06-30 | €0.76 | +1.60% | €0.72 | €0.76 | €0.72 | 15.00K |
| 2026-06-29 | €0.75 | +4.75% | €0.68 | €0.75 | €0.68 | 22.00K |
| 2026-06-26 | €0.72 | 0.00% | €0.69 | €0.72 | €0.68 | 19.50K |
| 2026-06-25 | €0.72 | -0.56% | €0.74 | €0.76 | €0.70 | 17.00K |
| 2026-06-24 | €0.72 | -4.76% | €0.74 | €0.77 | €0.72 | 18.50K |
| 2026-06-23 | €0.76 | +1.34% | €0.74 | €0.76 | €0.74 | 15.00K |
| 2026-06-22 | €0.75 | -1.84% | €0.75 | €0.76 | €0.75 | 8.00K |
| 2026-06-19 | €0.76 | -2.56% | €0.76 | €0.76 | €0.74 | 9.00K |
| 2026-06-18 | €0.78 | 0.00% | €0.78 | €0.78 | €0.78 | 10.00K |
| 2026-06-17 | €0.78 | +0.78% | €0.76 | €0.78 | €0.74 | 24.00K |
| 2026-06-16 | €0.77 | 0.00% | €0.77 | €0.77 | €0.77 | 7.00K |
| 2026-06-15 | €0.77 | -1.28% | €0.79 | €0.79 | €0.77 | 30.00K |
| 2026-06-12 | €0.78 | -0.76% | €0.78 | €0.78 | €0.78 | 13.00K |
| 2026-06-11 | €0.79 | 0.00% | €0.78 | €0.82 | €0.78 | 28.00K |
| 2026-06-10 | €0.79 | -0.50% | €0.81 | €0.81 | €0.79 | 21.50K |
| 2026-06-09 | €0.79 | -2.46% | €0.81 | €0.82 | €0.79 | 24.50K |
| 2026-06-08 | €0.81 | +1.75% | €0.82 | €0.82 | €0.78 | 8.00K |
| 2026-06-05 | €0.80 | -0.50% | €0.79 | €0.80 | €0.79 | 2.00K |
| 2026-06-04 | €0.80 | 0.00% | €0.81 | €0.82 | €0.80 | 20.50K |
| 2026-06-03 | €0.80 | +0.50% | €0.77 | €0.81 | €0.73 | 42.00K |
| 2026-06-02 | €0.80 | 0.00% | €0.80 | €0.84 | €0.80 | 52.00K |
| 2026-06-01 | €0.80 | +2.83% | €0.78 | €0.80 | €0.77 | 87.00K |
| 2026-05-29 | €0.78 | -0.26% | €0.78 | €0.78 | €0.75 | 31.50K |
| 2026-05-28 | €0.78 | 0.00% | €0.78 | €0.78 | €0.77 | 17.00K |