ENV

Enervit Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Enervit ENV Italy Ordinary Share IT0004356751
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.00 03:08:04
Close Price Low Price High Price Open Price Previous Close
3.00
more quote information »

ENV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.063.062.933.002,830-0.06-1.96%
1 Month3.093.092.923.002,624-0.09-2.91%
3 Months3.003.092.802.982,5060.000.0%
6 Months2.643.362.643.063,3960.3613.64%
1 Year2.983.822.643.284,6310.020.67%
3 Years3.503.8382.643.304,442-0.50-14.29%
5 Years3.0783.8381.9723.135,071-0.078-2.53%

ENV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 16 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 15 2020 3.00 0.00 0.0% 3.06 3.06 2.93 2,830
Sep 14 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 11 2020 3.00 0.08 2.74% 3.00 3.00 3.00 0.00
Sep 10 2020 2.92 -0.11 -3.63% 2.92 3.00 2.92 1,500
Sep 09 2020 3.03 0.06 2.02% 3.00 3.06 2.96 3,784
Sep 08 2020 2.97 0.01 0.34% 2.96 3.08 2.96 4,062
Sep 07 2020 2.96 -0.12 -3.9% 2.96 3.02 2.92 6,932
Sep 04 2020 3.08 0.03 0.98% 3.04 3.09 2.95 3,818
Sep 03 2020 3.05 0.00 0.0% 3.05 3.05 3.05 0.00
Sep 02 2020 3.05 -0.04 -1.29% 2.94 3.05 2.94 1,250
Sep 01 2020 3.09 0.08 2.66% 3.09 3.09 2.96 2,332
Aug 31 2020 3.01 0.03 1.01% 2.97 3.01 2.97 1,020
Aug 28 2020 2.98 -0.11 -3.56% 2.98 3.08 2.98 820
Aug 27 2020 3.09 0.00 0.0% 3.05 3.09 3.05 1,000
Aug 26 2020 3.09 0.12 4.04% 3.09 3.09 3.09 55
Aug 25 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Aug 24 2020 2.97 -0.12 -3.88% 2.95 3.09 2.95 7,033
Aug 21 2020 3.09 0.00 0.0% 3.09 3.09 2.96 298
Aug 20 2020 3.09 0.12 4.04% 3.09 3.09 3.09 10
Aug 19 2020 2.97 -0.07 -2.3% 2.91 3.09 2.91 2,213
Aug 18 2020 3.04 0.05 1.67% 2.89 3.04 2.89 2,781
See More Historical Prices »
Your Recent History
BIT
ENV
Enervit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200918 07:58:42