ENAV S.p.A. (BIT:ENAV)
Italy flag Italy · Delayed Price · Currency is EUR
4.062
+0.212 (5.51%)
Aug 1, 2025, 5:35 PM CET

ENAV S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.854.063.814.064.065.45%1,967,214
Jul 31, 20253.933.933.623.853.85-2.53%2,474,609
Jul 30, 20253.943.963.923.953.950.25%241,793
Jul 29, 20253.943.953.913.943.940.25%496,308
Jul 28, 20254.004.023.933.933.93-1.01%394,013
Jul 25, 20253.973.983.943.973.97-0.50%463,187
Jul 24, 20254.004.003.933.993.990.25%351,567
Jul 23, 20253.913.993.913.983.981.79%565,703
Jul 22, 20253.963.963.903.913.91-0.76%282,684
Jul 21, 20253.973.993.943.943.94-0.25%476,279
Jul 18, 20253.953.973.923.953.950.25%487,162
Jul 17, 20253.923.953.913.943.940.77%442,359
Jul 16, 20253.883.943.873.913.910.77%359,155
Jul 15, 20253.933.933.883.883.88-0.77%378,741
Jul 14, 20253.853.943.853.913.910.77%499,406
Jul 11, 20253.853.883.823.883.880.78%519,745
Jul 10, 20253.853.873.833.853.850.52%330,332
Jul 9, 20253.863.863.823.833.83-0.26%536,339
Jul 8, 20253.873.893.843.843.84-0.52%276,061
Jul 7, 20253.853.883.843.863.86-301,062
Jul 4, 20253.893.893.853.863.86-0.52%285,183
Jul 3, 20253.893.903.873.883.880.26%238,050
Jul 2, 20253.953.953.863.873.87-1.78%729,738
Jul 1, 20253.913.973.913.943.940.51%623,142
Jun 30, 20253.873.933.853.923.921.29%948,504
Jun 27, 20253.823.893.823.873.871.31%762,559
Jun 26, 20253.813.833.783.823.821.06%632,163
Jun 25, 20253.793.813.783.783.78-591,977
Jun 24, 20253.783.783.733.783.781.34%1,097,533
Jun 23, 20253.753.843.703.733.73-8.58%1,904,941
Jun 20, 20254.054.124.044.083.810.49%2,189,333
Jun 19, 20254.104.144.064.063.79-0.98%896,408
Jun 18, 20254.084.134.074.103.830.24%1,060,164
Jun 17, 20254.104.124.044.093.82-0.73%708,521
Jun 16, 20254.104.154.084.123.850.98%600,281
Jun 13, 20254.154.154.084.083.81-1.92%921,006
Jun 12, 20254.204.204.164.163.88-0.95%715,733
Jun 11, 20254.204.224.164.203.92-0.24%793,248
Jun 10, 20254.204.214.184.213.930.72%391,350
Jun 9, 20254.214.234.184.183.91-0.95%660,341
Jun 6, 20254.254.264.224.223.94-0.47%456,813
Jun 5, 20254.244.264.224.243.96-468,136
Jun 4, 20254.254.264.224.243.96-725,053
Jun 3, 20254.284.284.214.243.960.24%1,286,412
Jun 2, 20254.234.244.194.233.950.48%550,841
May 30, 20254.204.274.204.213.940.24%1,179,188
May 29, 20254.194.264.194.203.920.72%1,232,051
May 28, 20254.204.214.164.173.89-0.71%810,049
May 27, 20254.144.224.134.203.921.69%1,059,857
May 26, 20254.124.174.084.133.850.49%1,115,351