ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 4.434
-0.020 (-0.45%)
Nov 7, 2025, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.63% | 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 | 0.22% | 521,712 |
| Nov 3, 2025 | 4.54 | 4.59 | 4.51 | 4.57 | 4.57 | 0.88% | 938,203 |
| Oct 31, 2025 | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | -0.22% | 616,637 |
| Oct 30, 2025 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 0.22% | 439,784 |
| Oct 29, 2025 | 4.60 | 4.61 | 4.52 | 4.53 | 4.53 | -1.95% | 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 | 0.66% | 588,634 |
| Oct 24, 2025 | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | 0.66% | 499,467 |
| Oct 23, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.67% | 469,167 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | 0.67% | 1,743,872 |
| Oct 21, 2025 | 4.50 | 4.51 | 4.45 | 4.48 | 4.48 | 0.45% | 1,538,188 |
| Oct 20, 2025 | 4.42 | 4.49 | 4.40 | 4.46 | 4.46 | 1.13% | 1,016,152 |
| Oct 17, 2025 | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | -1.12% | 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 | -0.89% | 666,825 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 1.58% | 1,277,579 |
| Oct 13, 2025 | 4.47 | 4.49 | 4.41 | 4.42 | 4.42 | -0.23% | 1,159,966 |
| Oct 10, 2025 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | - | 737,689 |
| Oct 9, 2025 | 4.36 | 4.45 | 4.35 | 4.43 | 4.43 | 1.61% | 1,167,170 |
| Oct 8, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 2.11% | 521,358 |
| Oct 7, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.70% | 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 | 0.23% | 1,009,004 |
| Sep 30, 2025 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 1.41% | 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 | 0.47% | 640,920 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | -0.93% | 611,646 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | 0.23% | 456,066 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 382,878 |
| Sep 22, 2025 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | - | 378,308 |
| Sep 19, 2025 | 4.27 | 4.32 | 4.24 | 4.30 | 4.30 | 0.94% | 736,986 |
| Sep 18, 2025 | 4.26 | 4.30 | 4.25 | 4.26 | 4.26 | -0.47% | 328,673 |
| Sep 17, 2025 | 4.33 | 4.36 | 4.27 | 4.28 | 4.28 | -1.38% | 664,937 |
| Sep 16, 2025 | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 411,265 |
| Sep 15, 2025 | 4.40 | 4.43 | 4.35 | 4.36 | 4.36 | -0.91% | 322,924 |
| Sep 12, 2025 | 4.40 | 4.41 | 4.35 | 4.40 | 4.40 | 0.23% | 221,881 |
| Sep 11, 2025 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | 1.86% | 699,296 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | 0.23% | 451,500 |
| Sep 9, 2025 | 4.32 | 4.32 | 4.29 | 4.30 | 4.30 | - | 599,219 |
| Sep 8, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 482,983 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.23% | 171,423 |
| Sep 4, 2025 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | 0.70% | 439,527 |
| Sep 3, 2025 | 4.25 | 4.29 | 4.23 | 4.26 | 4.26 | - | 750,045 |
| Sep 2, 2025 | 4.21 | 4.26 | 4.19 | 4.26 | 4.26 | 0.71% | 809,306 |
| Sep 1, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.48% | 243,017 |