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
Enervit ENV Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.14 -3.59% 3.76 07:06:54
Open Price Low Price High Price Close Price Prev Close
3.80 3.76 3.90 3.90
more quote information »

ENV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.944.003.763.888,226-0.18-4.57%
1 Month3.524.003.523.805,6960.246.82%
3 Months3.404.003.343.694,0380.3610.59%
6 Months3.484.003.263.593,5150.288.05%
1 Year2.704.002.513.434,2141.0639.26%
3 Years3.204.002.513.334,2060.5617.5%
5 Years2.7484.002.403.314,8801.0136.83%

ENV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 3.90 0.10 2.63% 3.80 3.94 3.80 4,224
Oct 22 2021 3.80 0.00 0.0% 3.84 3.84 3.80 3,417
Oct 21 2021 3.80 -0.10 -2.56% 3.90 3.90 3.78 8,429
Oct 20 2021 3.90 -0.02 -0.51% 3.80 3.90 3.80 4,075
Oct 19 2021 3.92 0.08 2.08% 3.94 4.00 3.80 20,985
Oct 18 2021 3.84 -0.06 -1.54% 3.76 3.84 3.76 572
Oct 15 2021 3.90 0.12 3.17% 3.78 3.90 3.68 17,919
Oct 14 2021 3.78 0.06 1.61% 3.60 3.86 3.60 20,217
Oct 13 2021 3.72 0.18 5.08% 3.60 3.86 3.52 16,118
Oct 12 2021 3.54 -0.10 -2.75% 3.54 3.54 3.54 100
Oct 11 2021 3.64 0.00 0.0% 3.62 3.70 3.54 2,717
Oct 08 2021 3.64 0.00 0.0% 3.64 3.64 3.64 100
Oct 07 2021 3.64 0.00 0.0% 3.64 3.64 3.64 83
Oct 06 2021 3.64 -0.04 -1.09% 3.68 3.74 3.56 5,367
Oct 05 2021 3.68 0.10 2.79% 3.78 3.78 3.62 2,213
Oct 04 2021 3.58 -0.06 -1.65% 3.60 3.60 3.58 2,883
Oct 01 2021 3.64 0.12 3.41% 3.66 3.66 3.52 2,468
Sep 30 2021 3.52 -0.08 -2.22% 3.52 3.52 3.52 3
Sep 29 2021 3.60 0.02 0.56% 3.52 3.66 3.52 131
Sep 28 2021 3.58 -0.10 -2.72% 3.52 3.70 3.52 1,891
Sep 27 2021 3.68 -0.08 -2.13% 3.88 3.92 3.56 9,523
See More Historical Prices ยป
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:20211026 11:51:58