ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.14
-0.10 (-1.91%)
Jun 23, 2026, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.22 | 5.23 | 5.11 | 5.14 | 5.14 | -1.91% | 488,553 |
| Jun 22, 2026 | 5.25 | 5.27 | 5.17 | 5.24 | 5.24 | -0.19% | 801,086 |
| Jun 19, 2026 | 5.57 | 5.60 | 5.51 | 5.54 | 5.25 | -0.09% | 1,049,097 |
| Jun 18, 2026 | 5.51 | 5.57 | 5.48 | 5.55 | 5.25 | 0.36% | 654,165 |
| Jun 17, 2026 | 5.47 | 5.53 | 5.44 | 5.53 | 5.24 | 1.01% | 729,182 |
| Jun 16, 2026 | 5.53 | 5.53 | 5.43 | 5.47 | 5.18 | -0.45% | 592,529 |
| Jun 15, 2026 | 5.50 | 5.58 | 5.39 | 5.50 | 5.21 | 1.67% | 1,711,294 |
| Jun 12, 2026 | 5.27 | 5.45 | 5.26 | 5.41 | 5.12 | 3.64% | 1,271,916 |
| Jun 11, 2026 | 5.23 | 5.26 | 5.18 | 5.22 | 4.94 | 0.10% | 312,480 |
| Jun 10, 2026 | 5.20 | 5.27 | 5.16 | 5.21 | 4.94 | 0.19% | 724,612 |
| Jun 9, 2026 | 5.27 | 5.31 | 5.20 | 5.20 | 4.93 | -0.76% | 615,521 |
| Jun 8, 2026 | 5.23 | 5.28 | 5.18 | 5.24 | 4.97 | 0.38% | 654,215 |
| Jun 5, 2026 | 5.25 | 5.29 | 5.20 | 5.22 | 4.95 | -0.85% | 474,043 |
| Jun 4, 2026 | 5.23 | 5.32 | 5.23 | 5.27 | 4.99 | 0.38% | 358,527 |
| Jun 3, 2026 | 5.29 | 5.30 | 5.20 | 5.25 | 4.97 | -1.22% | 507,699 |
| Jun 2, 2026 | 5.27 | 5.33 | 5.22 | 5.31 | 5.03 | 1.63% | 502,408 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 4.95 | -3.15% | 529,505 |
| May 29, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.11 | 0.19% | 798,248 |
| May 28, 2026 | 5.32 | 5.40 | 5.30 | 5.39 | 5.10 | 1.51% | 725,928 |
| May 27, 2026 | 5.33 | 5.38 | 5.30 | 5.31 | 5.03 | - | 421,754 |
| May 26, 2026 | 5.23 | 5.33 | 5.23 | 5.31 | 5.03 | 0.95% | 484,410 |
| May 25, 2026 | 5.23 | 5.31 | 5.23 | 5.26 | 4.98 | 0.48% | 265,876 |
| May 22, 2026 | 5.24 | 5.27 | 5.17 | 5.23 | 4.96 | 0.38% | 378,026 |
| May 21, 2026 | 5.21 | 5.34 | 5.20 | 5.21 | 4.94 | - | 733,024 |
| May 20, 2026 | 5.09 | 5.24 | 5.07 | 5.21 | 4.94 | 2.96% | 1,045,050 |
| May 19, 2026 | 4.99 | 5.12 | 4.97 | 5.06 | 4.80 | 1.85% | 638,614 |
| May 18, 2026 | 4.87 | 4.98 | 4.83 | 4.97 | 4.71 | 2.05% | 645,391 |
| May 15, 2026 | 4.88 | 4.88 | 4.77 | 4.87 | 4.61 | -0.25% | 593,374 |
| May 14, 2026 | 4.83 | 4.93 | 4.83 | 4.88 | 4.62 | 1.08% | 703,673 |
| May 13, 2026 | 4.95 | 5.02 | 4.73 | 4.83 | 4.58 | -3.44% | 1,286,220 |
| May 12, 2026 | 5.07 | 5.16 | 4.89 | 5.00 | 4.74 | -2.44% | 1,125,162 |
| May 11, 2026 | 5.13 | 5.16 | 5.07 | 5.13 | 4.86 | -0.39% | 802,401 |
| May 8, 2026 | 5.07 | 5.24 | 5.04 | 5.15 | 4.88 | 1.58% | 1,359,933 |
| May 7, 2026 | 5.14 | 5.14 | 5.01 | 5.07 | 4.80 | -1.17% | 821,235 |
| May 6, 2026 | 4.97 | 5.13 | 4.97 | 5.13 | 4.86 | 3.79% | 703,680 |
| May 5, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.68 | 0.04% | 350,986 |
| May 4, 2026 | 4.96 | 4.97 | 4.86 | 4.94 | 4.68 | -0.88% | 562,637 |
| Apr 30, 2026 | 4.91 | 4.98 | 4.88 | 4.98 | 4.72 | 1.38% | 394,867 |
| Apr 29, 2026 | 5.06 | 5.06 | 4.86 | 4.91 | 4.65 | -2.54% | 595,192 |
| Apr 28, 2026 | 5.02 | 5.07 | 4.98 | 5.04 | 4.78 | 1.08% | 423,389 |
| Apr 27, 2026 | 5.05 | 5.05 | 4.94 | 4.99 | 4.73 | -1.17% | 558,306 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.04 | 5.05 | 4.78 | -1.66% | 232,291 |
| Apr 23, 2026 | 5.13 | 5.15 | 5.08 | 5.13 | 4.86 | -0.48% | 351,882 |
| Apr 22, 2026 | 5.09 | 5.18 | 5.09 | 5.16 | 4.89 | 0.88% | 607,829 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.06 | 5.11 | 4.84 | -1.06% | 622,498 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.11 | 5.17 | 4.89 | -0.19% | 613,271 |
| Apr 17, 2026 | 5.10 | 5.18 | 5.06 | 5.18 | 4.90 | 1.77% | 548,633 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.08 | 5.09 | 4.82 | -1.07% | 1,451,429 |
| Apr 15, 2026 | 5.22 | 5.25 | 5.13 | 5.14 | 4.87 | -2.19% | 713,948 |
| Apr 14, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 4.98 | -0.76% | 341,956 |