ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 4.276
-0.064 (-1.47%)
Sep 17, 2025, 5:37 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 4.24 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 234,670 |
| Aug 28, 2025 | 4.27 | 4.30 | 4.22 | 4.25 | 4.25 | -0.70% | 275,403 |
| Aug 27, 2025 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | -0.23% | 319,827 |
| Aug 26, 2025 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | -0.46% | 711,718 |
| Aug 25, 2025 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | -0.46% | 163,395 |
| Aug 22, 2025 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 379,122 |
| Aug 21, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 386,413 |
| Aug 20, 2025 | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.93% | 281,121 |
| Aug 19, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 471,575 |
| Aug 18, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 0.70% | 807,292 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | 0.94% | 420,072 |
| Aug 13, 2025 | 4.24 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 330,770 |
| Aug 12, 2025 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | 0.71% | 963,843 |
| Aug 11, 2025 | 4.20 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 373,593 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.18 | 4.21 | 4.21 | -0.24% | 407,128 |
| Aug 7, 2025 | 4.17 | 4.26 | 4.13 | 4.22 | 4.22 | 1.44% | 1,490,458 |
| Aug 6, 2025 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | - | 733,077 |
| Aug 5, 2025 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | 0.73% | 1,311,707 |
| Aug 4, 2025 | 4.07 | 4.16 | 4.06 | 4.13 | 4.13 | 1.72% | 1,695,438 |
| Aug 1, 2025 | 3.85 | 4.06 | 3.81 | 4.06 | 4.06 | 5.45% | 1,967,214 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.62 | 3.85 | 3.85 | -2.53% | 2,474,609 |
| Jul 30, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 241,793 |
| Jul 29, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 496,308 |
| Jul 28, 2025 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -1.01% | 394,013 |
| Jul 25, 2025 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | -0.50% | 463,187 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | 0.25% | 351,567 |
| Jul 23, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 1.79% | 565,703 |
| Jul 22, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 282,684 |
| Jul 21, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | -0.25% | 476,279 |
| Jul 18, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.25% | 487,162 |
| Jul 17, 2025 | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | 0.77% | 442,359 |
| Jul 16, 2025 | 3.88 | 3.94 | 3.87 | 3.91 | 3.91 | 0.77% | 359,155 |
| Jul 15, 2025 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -0.77% | 378,741 |
| Jul 14, 2025 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 0.77% | 499,406 |
| Jul 11, 2025 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | 0.78% | 519,745 |
| Jul 10, 2025 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | 0.52% | 330,332 |
| Jul 9, 2025 | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 536,339 |
| Jul 8, 2025 | 3.87 | 3.89 | 3.84 | 3.84 | 3.84 | -0.52% | 276,061 |