ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.01
+0.05 (1.07%)
Oct 23, 2026, 2:22 PM CEST
ENAV S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.99 | 5.03 | 4.96 | 5.01 | 5.01 | 1.07% | 109,306 |
| Oct 22, 2026 | 4.92 | 5.02 | 4.92 | 4.95 | 4.95 | -0.16% | 830,610 |
| Oct 21, 2026 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 1.81% | 361,579 |
| Oct 20, 2026 | 4.77 | 4.92 | 4.76 | 4.87 | 4.87 | 2.14% | 397,370 |
| Oct 19, 2026 | 4.76 | 4.79 | 4.74 | 4.77 | 4.77 | -0.79% | 267,812 |
| Oct 16, 2026 | 4.80 | 4.83 | 4.75 | 4.81 | 4.81 | 0.33% | 332,485 |
| Oct 15, 2026 | 4.65 | 4.82 | 4.65 | 4.79 | 4.79 | 2.97% | 699,582 |
| Oct 14, 2026 | 4.69 | 4.77 | 4.65 | 4.65 | 4.65 | -0.13% | 421,678 |
| Oct 13, 2026 | 4.72 | 4.75 | 4.65 | 4.66 | 4.66 | -1.40% | 496,433 |
| Oct 12, 2026 | 4.74 | 4.79 | 4.73 | 4.73 | 4.73 | 0.17% | 314,819 |
| Oct 9, 2026 | 4.77 | 4.77 | 4.67 | 4.72 | 4.72 | -0.21% | 287,181 |
| Oct 8, 2026 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | 0.60% | 523,746 |
| Oct 7, 2026 | 4.93 | 4.94 | 4.70 | 4.70 | 4.70 | -4.67% | 409,570 |
| Oct 6, 2026 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | - | 269,290 |
| Oct 5, 2026 | 4.91 | 4.94 | 4.87 | 4.93 | 4.93 | 0.20% | 183,120 |
| Oct 2, 2026 | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | 0.41% | 307,283 |
| Oct 1, 2026 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | 0.86% | 333,781 |
| Sep 30, 2026 | 4.98 | 5.02 | 4.86 | 4.86 | 4.86 | -1.70% | 1,197,498 |
| Sep 29, 2026 | 4.91 | 4.99 | 4.91 | 4.94 | 4.94 | 0.16% | 197,073 |
| Sep 28, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -0.52% | 196,635 |
| Sep 25, 2026 | 4.97 | 5.02 | 4.94 | 4.96 | 4.96 | 0.90% | 180,749 |
| Sep 24, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | -0.49% | 230,612 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -0.32% | 157,675 |
| Sep 22, 2026 | 4.90 | 5.01 | 4.90 | 4.96 | 4.96 | 1.02% | 325,420 |
| Sep 21, 2026 | 4.95 | 4.99 | 4.90 | 4.91 | 4.91 | -0.37% | 158,566 |
| Sep 18, 2026 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | -0.32% | 356,834 |
| Sep 17, 2026 | 4.89 | 4.94 | 4.86 | 4.94 | 4.94 | 1.69% | 241,712 |
| Sep 16, 2026 | 4.83 | 4.89 | 4.81 | 4.86 | 4.86 | 0.62% | 204,908 |
| Sep 15, 2026 | 4.79 | 4.85 | 4.77 | 4.83 | 4.83 | 0.21% | 292,915 |
| Sep 14, 2026 | 4.88 | 4.89 | 4.81 | 4.82 | 4.82 | -1.27% | 183,822 |
| Sep 11, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | 4.88 | -0.12% | 229,813 |
| Sep 10, 2026 | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.97% | 249,366 |
| Sep 9, 2026 | 4.96 | 5.00 | 4.92 | 4.93 | 4.93 | -1.28% | 751,498 |
| Sep 8, 2026 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | -0.14% | 219,982 |
| Sep 7, 2026 | 4.99 | 5.07 | 4.99 | 5.01 | 5.01 | 0.54% | 174,387 |
| Sep 4, 2026 | 4.98 | 5.01 | 4.95 | 4.98 | 4.98 | 0.44% | 203,670 |
| Sep 3, 2026 | 4.94 | 4.97 | 4.86 | 4.96 | 4.96 | 1.02% | 283,379 |
| Sep 2, 2026 | 4.96 | 5.00 | 4.91 | 4.91 | 4.91 | -1.09% | 307,649 |
| Sep 1, 2026 | 5.00 | 5.01 | 4.95 | 4.96 | 4.96 | -0.90% | 342,054 |
| Aug 31, 2026 | 5.02 | 5.06 | 5.01 | 5.01 | 5.01 | -0.69% | 694,518 |
| Aug 28, 2026 | 5.09 | 5.09 | 5.02 | 5.04 | 5.04 | -0.49% | 275,193 |
| Aug 27, 2026 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | -1.07% | 302,894 |
| Aug 26, 2026 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | 0.39% | 183,301 |
| Aug 25, 2026 | 5.06 | 5.14 | 5.04 | 5.10 | 5.10 | 1.19% | 230,978 |
| Aug 24, 2026 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | 0.30% | 223,144 |
| Aug 21, 2026 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 0.98% | 144,683 |
| Aug 20, 2026 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | 0.57% | 137,124 |
| Aug 19, 2026 | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | -0.48% | 262,983 |
| Aug 18, 2026 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | 0.24% | 207,233 |
| Aug 17, 2026 | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -1.78% | 261,941 |