ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 4.328
+0.028 (0.65%)
Aug 22, 2025, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 300,933 |
| 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 |
| Jul 7, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | - | 301,062 |
| Jul 4, 2025 | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 285,183 |
| Jul 3, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | 0.26% | 238,050 |
| Jul 2, 2025 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -1.78% | 729,738 |
| Jul 1, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | 0.51% | 623,142 |
| Jun 30, 2025 | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 948,504 |
| Jun 27, 2025 | 3.82 | 3.89 | 3.82 | 3.87 | 3.87 | 1.31% | 762,559 |
| Jun 26, 2025 | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | 1.06% | 632,163 |
| Jun 25, 2025 | 3.79 | 3.81 | 3.78 | 3.78 | 3.78 | - | 591,977 |
| Jun 24, 2025 | 3.78 | 3.78 | 3.73 | 3.78 | 3.78 | 1.34% | 1,097,533 |
| Jun 23, 2025 | 3.75 | 3.84 | 3.70 | 3.73 | 3.73 | -8.58% | 1,904,941 |
| Jun 20, 2025 | 4.05 | 4.12 | 4.04 | 4.08 | 3.81 | 0.49% | 2,189,333 |
| Jun 19, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 3.79 | -0.98% | 896,408 |
| Jun 18, 2025 | 4.08 | 4.13 | 4.07 | 4.10 | 3.83 | 0.24% | 1,060,164 |
| Jun 17, 2025 | 4.10 | 4.12 | 4.04 | 4.09 | 3.82 | -0.73% | 708,521 |
| Jun 16, 2025 | 4.10 | 4.15 | 4.08 | 4.12 | 3.85 | 0.98% | 600,281 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | 3.81 | -1.92% | 921,006 |