ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.54
+0.06 (1.09%)
At close: Feb 20, 2026
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4.74 | 4.78 | 4.70 | 4.78 | 4.78 | 2.09% | 357,814 |
| Jan 21, 2026 | 4.67 | 4.71 | 4.63 | 4.68 | 4.68 | -0.43% | 1,173,709 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | 0.09% | 276,000 |
| Jan 19, 2026 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.77% | 270,238 |
| Jan 16, 2026 | 4.69 | 4.72 | 4.66 | 4.66 | 4.66 | -0.72% | 793,322 |
| Jan 15, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.09% | 308,534 |
| Jan 14, 2026 | 4.66 | 4.70 | 4.63 | 4.69 | 4.69 | 0.73% | 448,706 |
| Jan 13, 2026 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | -4.24% | 920,926 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.25% | 454,468 |
| Jan 9, 2026 | 4.96 | 4.96 | 4.84 | 4.88 | 4.88 | -1.69% | 355,188 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | 1.47% | 365,681 |
| Jan 7, 2026 | 4.88 | 4.96 | 4.85 | 4.89 | 4.89 | 0.58% | 522,752 |
| Jan 6, 2026 | 4.79 | 4.91 | 4.76 | 4.86 | 4.86 | 2.14% | 892,943 |
| Jan 5, 2026 | 4.71 | 4.79 | 4.66 | 4.76 | 4.76 | 1.54% | 406,912 |
| Jan 2, 2026 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -0.59% | 350,030 |
| Dec 30, 2025 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | - | 319,949 |
| Dec 29, 2025 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | -0.42% | 247,738 |
| Dec 23, 2025 | 4.73 | 4.73 | 4.69 | 4.73 | 4.73 | 0.21% | 362,929 |
| Dec 22, 2025 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | 0.55% | 350,241 |
| Dec 19, 2025 | 4.68 | 4.73 | 4.67 | 4.70 | 4.70 | 0.47% | 443,017 |
| Dec 18, 2025 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | 0.56% | 471,593 |
| Dec 17, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.68% | 309,879 |
| Dec 16, 2025 | 4.73 | 4.74 | 4.66 | 4.68 | 4.68 | -0.64% | 545,137 |
| Dec 15, 2025 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.04% | 666,145 |
| Dec 12, 2025 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 1.33% | 514,486 |
| Dec 11, 2025 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 968,564 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.56 | 4.60 | 4.60 | -0.17% | 606,411 |
| Dec 9, 2025 | 4.60 | 4.63 | 4.58 | 4.61 | 4.61 | 0.70% | 494,295 |
| Dec 8, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.53% | 248,018 |