tiprankstipranks
S.I.F. Italia S.P.A. (IT:ENA)
:ENA
Italy Market
ENA
S.I.F. Italia S.P.A.
RESEARCH TOOLSreports
Want to see IT:ENA full AI Analyst Report?

S.I.F. Italia S.P.A. (ENA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.64
0.64
0.60
0.64
0.64
-0.78%
9,500
2.16
May 19, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
2,000
0.45
May 18, 2026
0.65
0.65
0.65
0.65
0.65
-1.53%
2,500
0.55
May 15, 2026
0.66
0.66
0.66
0.66
0.66
-2.96%
1,000
0.22
May 14, 2026
0.67
0.70
0.67
0.68
0.68
+3.85%
14,000
3.14
May 13, 2026
0.67
0.67
0.63
0.65
0.65
-2.99%
30,000
7.38
May 12, 2026
0.67
0.69
0.67
0.67
0.67
-0.74%
2,500
0.61
May 11, 2026
0.70
0.70
0.68
0.68
0.68
0.00%
2,500
0.57
May 08, 2026
0.71
0.71
0.68
0.68
0.68
-6.25%
7,500
1.63
May 07, 2026
0.72
0.82
0.72
0.72
0.72
0.00%
0
0.00
May 06, 2026
0.72
0.81
0.70
0.72
0.72
0.00%
0
0.00
May 05, 2026
0.72
0.72
0.72
0.72
0.72
-0.69%
2,000
0.40
May 04, 2026
0.73
0.73
0.72
0.73
0.73
-2.03%
1,000
0.20
May 01, 2026
0.74
0.76
0.74
0.74
0.74
0.00%
0
0.00
Apr 30, 2026
0.76
0.76
0.74
0.74
0.74
-2.63%
1,500
0.27
Apr 29, 2026
0.83
0.83
0.76
0.76
0.76
-7.32%
10,500
1.59
Apr 28, 2026
0.82
0.82
0.79
0.82
0.82
0.00%
0
0.00
Apr 27, 2026
0.82
0.82
0.82
0.82
0.82
+3.80%
1,000
0.14
Apr 24, 2026
0.82
0.82
0.79
0.79
0.79
-2.47%
2,500
0.35
Apr 23, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Apr 22, 2026
0.78
0.81
0.78
0.81
0.81
-2.41%
6,500
0.87
Apr 21, 2026
0.78
0.83
0.78
0.83
0.83
+7.79%
1,500
0.19
Apr 20, 2026
0.80
0.80
0.77
0.77
0.77
-1.28%
2,500
0.33
Apr 17, 2026
0.75
0.79
0.75
0.78
0.78
+1.30%
16,000
2.08
Apr 16, 2026
0.73
0.77
0.73
0.77
0.77
+7.69%
14,500
1.89
Apr 15, 2026
0.69
0.72
0.69
0.72
0.72
+0.70%
5,500
0.71
Apr 14, 2026
0.71
0.71
0.67
0.71
0.71
0.00%
0
0.00
Apr 13, 2026
0.71
0.71
0.67
0.71
0.71
0.00%
0
0.00
Apr 10, 2026
0.70
0.71
0.70
0.71
0.71
-2.74%
5,500
0.54
Apr 09, 2026
0.73
0.73
0.70
0.73
0.73
0.00%
0
0.00
Apr 08, 2026
0.71
0.73
0.71
0.73
0.73
+3.55%
16,500
1.24
Apr 07, 2026
0.71
0.73
0.67
0.71
0.71
0.00%
0
0.00
Apr 06, 2026
0.71
0.73
0.65
0.71
0.71
0.00%
0
0.00
Apr 03, 2026
0.71
0.73
0.65
0.71
0.71
0.00%
0
0.00
Apr 02, 2026
0.71
0.73
0.65
0.71
0.71
0.00%
0
0.00
Apr 01, 2026
0.71
0.71
0.71
0.71
0.71
-3.42%
4,000
0.22
Mar 31, 2026
0.73
0.73
0.71
0.73
0.73
0.00%
0
0.00
Mar 30, 2026
0.73
0.73
0.65
0.73
0.73
0.00%
0
0.00
Mar 27, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
2,500
0.13
Mar 26, 2026
0.72
0.73
0.72
0.73
0.73
+4.29%
8,000
0.41
Mar 25, 2026
0.70
0.72
0.70
0.70
0.70
+2.94%
2,000
0.09
Mar 24, 2026
0.68
0.70
0.65
0.68
0.68
0.00%
0
0.00
Mar 23, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Mar 20, 2026
0.69
0.69
0.68
0.68
0.68
0.00%
2,500
0.08
Mar 19, 2026
0.68
0.77
0.65
0.68
0.68
0.00%
0
0.00
Mar 18, 2026
0.66
0.68
0.66
0.68
0.68
+0.74%
2,000
0.06
Mar 17, 2026
0.66
0.68
0.65
0.68
0.68
+0.75%
11,000
0.30
Mar 16, 2026
0.68
0.69
0.67
0.67
0.67
+1.52%
6,500
0.17
Mar 13, 2026
0.69
0.69
0.65
0.66
0.66
-5.71%
11,500
0.28
Mar 12, 2026
0.70
0.71
0.68
0.70
0.70
0.00%
5,000
0.12
Rows:
50