ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.35
+0.04 (0.66%)
Apr 2, 2026, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.28 | 5.35 | 5.24 | 5.35 | 5.35 | 0.66% | 660,543 |
| Apr 1, 2026 | 5.24 | 5.31 | 5.18 | 5.31 | 5.31 | 2.71% | 798,623 |
| Mar 31, 2026 | 5.14 | 5.22 | 5.14 | 5.17 | 5.17 | 0.39% | 1,829,662 |
| Mar 30, 2026 | 5.13 | 5.19 | 5.11 | 5.15 | 5.15 | 0.49% | 709,538 |
| Mar 27, 2026 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 0.10% | 754,666 |
| Mar 26, 2026 | 5.14 | 5.18 | 5.07 | 5.12 | 5.12 | -0.39% | 535,168 |
| Mar 25, 2026 | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -0.77% | 650,574 |
| Mar 24, 2026 | 5.11 | 5.19 | 4.98 | 5.18 | 5.18 | 1.77% | 1,038,297 |
| Mar 23, 2026 | 4.96 | 5.19 | 4.86 | 5.09 | 5.09 | 0.20% | 1,281,423 |
| Mar 20, 2026 | 4.99 | 5.14 | 4.99 | 5.08 | 5.08 | 1.68% | 909,033 |
| Mar 19, 2026 | 5.03 | 5.06 | 4.97 | 5.00 | 5.00 | -1.26% | 517,684 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.03 | 5.06 | 5.06 | -1.17% | 516,066 |
| Mar 17, 2026 | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | 2.30% | 710,414 |
| Mar 16, 2026 | 4.99 | 5.02 | 4.96 | 5.01 | 5.01 | 0.30% | 450,222 |
| Mar 13, 2026 | 5.00 | 5.07 | 4.95 | 4.99 | 4.99 | -0.12% | 405,825 |
| Mar 12, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.36% | 466,533 |
| Mar 11, 2026 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | -2.20% | 616,410 |
| Mar 10, 2026 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.20% | 400,028 |
| Mar 9, 2026 | 4.94 | 5.10 | 4.90 | 5.10 | 5.10 | 0.10% | 635,128 |
| Mar 6, 2026 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | -0.49% | 527,848 |
| Mar 5, 2026 | 5.11 | 5.22 | 5.09 | 5.12 | 5.12 | 0.20% | 819,221 |
| Mar 4, 2026 | 5.09 | 5.21 | 5.09 | 5.11 | 5.11 | -1.92% | 703,907 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.10 | 5.21 | 5.21 | -2.34% | 948,032 |
| Mar 2, 2026 | 5.45 | 5.47 | 5.27 | 5.34 | 5.34 | -3.26% | 606,088 |
| Feb 27, 2026 | 5.57 | 5.58 | 5.47 | 5.52 | 5.52 | -0.99% | 641,152 |
| Feb 26, 2026 | 5.58 | 5.63 | 5.39 | 5.57 | 5.57 | -0.62% | 541,211 |
| Feb 25, 2026 | 5.60 | 5.63 | 5.52 | 5.61 | 5.61 | 0.45% | 356,458 |
| Feb 24, 2026 | 5.62 | 5.64 | 5.54 | 5.58 | 5.58 | -0.27% | 670,507 |
| Feb 23, 2026 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 0.99% | 833,623 |
| Feb 20, 2026 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | 1.09% | 735,868 |
| Feb 19, 2026 | 5.45 | 5.50 | 5.36 | 5.48 | 5.48 | 0.74% | 850,012 |
| Feb 18, 2026 | 5.25 | 5.51 | 5.23 | 5.44 | 5.44 | 4.11% | 1,266,858 |
| Feb 17, 2026 | 5.10 | 5.24 | 5.10 | 5.23 | 5.23 | 2.05% | 889,962 |
| Feb 16, 2026 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.99% | 252,893 |
| Feb 13, 2026 | 4.98 | 5.09 | 4.98 | 5.07 | 5.07 | 1.30% | 432,607 |
| Feb 12, 2026 | 5.02 | 5.03 | 4.96 | 5.01 | 5.01 | -0.20% | 394,181 |
| Feb 11, 2026 | 5.02 | 5.04 | 4.96 | 5.02 | 5.02 | 0.42% | 374,845 |
| Feb 10, 2026 | 5.02 | 5.06 | 4.98 | 4.99 | 4.99 | -0.32% | 386,847 |
| Feb 9, 2026 | 4.98 | 5.02 | 4.95 | 5.01 | 5.01 | 0.93% | 231,523 |
| Feb 6, 2026 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | -0.08% | 138,476 |
| Feb 5, 2026 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.24% | 378,822 |
| Feb 4, 2026 | 4.94 | 5.03 | 4.93 | 4.98 | 4.98 | 0.61% | 319,038 |
| Feb 3, 2026 | 4.91 | 5.01 | 4.91 | 4.95 | 4.95 | 0.49% | 773,503 |
| Feb 2, 2026 | 4.93 | 5.03 | 4.91 | 4.93 | 4.93 | 1.15% | 603,406 |
| Jan 30, 2026 | 4.88 | 4.95 | 4.87 | 4.87 | 4.87 | -0.41% | 493,410 |
| Jan 29, 2026 | 4.88 | 4.93 | 4.86 | 4.89 | 4.89 | 0.29% | 397,807 |
| Jan 28, 2026 | 4.82 | 4.88 | 4.81 | 4.88 | 4.88 | 1.54% | 673,470 |
| Jan 27, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.92% | 332,440 |
| Jan 26, 2026 | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | -0.59% | 278,617 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.70 | 4.79 | 4.79 | 0.13% | 286,345 |