ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.59
+0.29 (5.37%)
Nov 12, 2026, 5:37 PM CET
ENAV S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.31 | 5.59 | 5.30 | 5.59 | 5.59 | 5.37% | 1,650,330 |
| Nov 11, 2026 | 5.40 | 5.40 | 5.25 | 5.31 | 5.31 | -1.21% | 835,051 |
| Nov 10, 2026 | 5.34 | 5.39 | 5.31 | 5.37 | 5.37 | 0.94% | 283,273 |
| Nov 9, 2026 | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | 1.14% | 515,628 |
| Nov 6, 2026 | 5.22 | 5.27 | 5.03 | 5.26 | 5.26 | -0.38% | 286,390 |
| Nov 5, 2026 | 5.25 | 5.32 | 5.23 | 5.28 | 5.28 | 0.57% | 475,653 |
| Nov 4, 2026 | 5.29 | 5.33 | 5.23 | 5.25 | 5.25 | -0.19% | 408,361 |
| Nov 3, 2026 | 5.25 | 5.34 | 5.23 | 5.26 | 5.26 | -0.19% | 425,479 |
| Nov 2, 2026 | 5.22 | 5.31 | 5.20 | 5.27 | 5.27 | 1.54% | 507,230 |
| Oct 30, 2026 | 5.13 | 5.22 | 5.12 | 5.19 | 5.19 | 1.37% | 506,014 |
| Oct 29, 2026 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | 0.69% | 350,224 |
| Oct 28, 2026 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | 0.10% | 324,036 |
| Oct 27, 2026 | 5.00 | 5.14 | 4.99 | 5.08 | 5.08 | 1.60% | 271,873 |
| Oct 26, 2026 | 4.97 | 5.05 | 4.97 | 5.00 | 5.00 | 0.44% | 332,767 |
| Oct 23, 2026 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | 0.53% | 396,172 |
| 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 |