ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 4.576
+0.006 (0.13%)
At close: Nov 28, 2025
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.59 | 4.60 | 4.53 | 4.58 | 4.58 | 0.13% | 237,498 |
| Nov 27, 2025 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.40% | 291,006 |
| Nov 26, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.13% | 446,557 |
| Nov 25, 2025 | 4.60 | 4.62 | 4.55 | 4.56 | 4.56 | -0.52% | 454,203 |
| Nov 24, 2025 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | 0.17% | 1,076,246 |
| Nov 21, 2025 | 4.59 | 4.61 | 4.56 | 4.57 | 4.57 | -0.35% | 536,163 |
| Nov 20, 2025 | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | 1.28% | 1,208,980 |
| Nov 19, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.79% | 620,555 |
| Nov 18, 2025 | 4.56 | 4.57 | 4.52 | 4.57 | 4.57 | 0.48% | 715,846 |
| Nov 17, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.02% | 470,900 |
| Nov 14, 2025 | 4.59 | 4.61 | 4.46 | 4.50 | 4.50 | -2.00% | 901,476 |
| Nov 13, 2025 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | 0.92% | 944,647 |
| Nov 12, 2025 | 4.52 | 4.58 | 4.45 | 4.55 | 4.55 | 1.34% | 1,972,326 |
| Nov 11, 2025 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | 1.17% | 799,900 |
| Nov 10, 2025 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | 0.09% | 391,302 |
| Nov 7, 2025 | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.45% | 579,206 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.44 | 4.45 | 4.45 | -2.54% | 579,020 |
| Nov 5, 2025 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 883,593 |
| Nov 4, 2025 | 4.54 | 4.58 | 4.51 | 4.58 | 4.58 | 0.13% | 521,712 |
| Nov 3, 2025 | 4.54 | 4.59 | 4.51 | 4.57 | 4.57 | 0.93% | 938,203 |
| Oct 31, 2025 | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | -0.26% | 616,637 |
| Oct 30, 2025 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 0.35% | 439,784 |
| Oct 29, 2025 | 4.60 | 4.61 | 4.52 | 4.53 | 4.53 | -1.99% | 677,243 |
| Oct 28, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 0.43% | 755,903 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.70% | 588,634 |
| Oct 24, 2025 | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | 0.53% | 499,467 |
| Oct 23, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.71% | 469,167 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | 0.80% | 1,743,872 |
| Oct 21, 2025 | 4.50 | 4.51 | 4.45 | 4.48 | 4.48 | 0.36% | 1,538,188 |
| Oct 20, 2025 | 4.42 | 4.49 | 4.40 | 4.46 | 4.46 | 1.23% | 1,016,152 |
| Oct 17, 2025 | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | -1.21% | 471,980 |
| Oct 16, 2025 | 4.47 | 4.48 | 4.43 | 4.46 | 4.46 | 0.22% | 667,700 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | -0.93% | 666,825 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 1.67% | 1,277,579 |
| Oct 13, 2025 | 4.47 | 4.49 | 4.41 | 4.42 | 4.42 | -0.36% | 1,159,966 |
| Oct 10, 2025 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | 0.18% | 737,689 |
| Oct 9, 2025 | 4.36 | 4.45 | 4.35 | 4.43 | 4.43 | 1.51% | 1,167,170 |
| Oct 8, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 2.06% | 521,358 |
| Oct 7, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.56% | 439,076 |
| Oct 6, 2025 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | -0.46% | 326,140 |
| Oct 3, 2025 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 563,408 |
| Oct 2, 2025 | 4.36 | 4.36 | 4.29 | 4.33 | 4.33 | - | 517,085 |
| Oct 1, 2025 | 4.33 | 4.38 | 4.29 | 4.33 | 4.33 | 0.09% | 1,009,004 |
| Sep 30, 2025 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 1.36% | 1,428,611 |
| Sep 29, 2025 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | -0.23% | 290,372 |
| Sep 26, 2025 | 4.27 | 4.36 | 4.23 | 4.27 | 4.27 | 0.61% | 640,920 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | -1.03% | 611,646 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | 0.33% | 456,066 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.51% | 382,878 |
| Sep 22, 2025 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | - | 378,308 |