ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.25
-0.06 (-1.22%)
Jun 3, 2026, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.29 | 5.30 | 5.20 | 5.23 | - | -1.60% | 356,242 |
| Jun 2, 2026 | 5.27 | 5.33 | 5.22 | 5.31 | 5.31 | 1.63% | 502,408 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.15% | 529,505 |
| May 29, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | 0.19% | 798,248 |
| May 28, 2026 | 5.32 | 5.40 | 5.30 | 5.39 | 5.39 | 1.51% | 725,928 |
| May 27, 2026 | 5.33 | 5.38 | 5.30 | 5.31 | 5.31 | - | 421,754 |
| May 26, 2026 | 5.23 | 5.33 | 5.23 | 5.31 | 5.31 | 0.95% | 484,410 |
| May 25, 2026 | 5.23 | 5.31 | 5.23 | 5.26 | 5.26 | 0.48% | 265,876 |
| May 22, 2026 | 5.24 | 5.27 | 5.17 | 5.23 | 5.23 | 0.38% | 378,026 |
| May 21, 2026 | 5.21 | 5.34 | 5.20 | 5.21 | 5.21 | - | 733,024 |
| May 20, 2026 | 5.09 | 5.24 | 5.07 | 5.21 | 5.21 | 2.96% | 1,045,050 |
| May 19, 2026 | 4.99 | 5.12 | 4.97 | 5.06 | 5.06 | 1.85% | 638,614 |
| May 18, 2026 | 4.87 | 4.98 | 4.83 | 4.97 | 4.97 | 2.05% | 645,391 |
| May 15, 2026 | 4.88 | 4.88 | 4.77 | 4.87 | 4.87 | -0.25% | 593,374 |
| May 14, 2026 | 4.83 | 4.93 | 4.83 | 4.88 | 4.88 | 1.08% | 703,673 |
| May 13, 2026 | 4.95 | 5.02 | 4.73 | 4.83 | 4.83 | -3.44% | 1,286,220 |
| May 12, 2026 | 5.07 | 5.16 | 4.89 | 5.00 | 5.00 | -2.44% | 1,125,162 |
| May 11, 2026 | 5.13 | 5.16 | 5.07 | 5.13 | 5.13 | -0.39% | 802,401 |
| May 8, 2026 | 5.07 | 5.24 | 5.04 | 5.15 | 5.15 | 1.58% | 1,359,933 |
| May 7, 2026 | 5.14 | 5.14 | 5.01 | 5.07 | 5.07 | -1.17% | 821,235 |
| May 6, 2026 | 4.97 | 5.13 | 4.97 | 5.13 | 5.13 | 3.79% | 703,680 |
| May 5, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.04% | 350,986 |
| May 4, 2026 | 4.96 | 4.97 | 4.86 | 4.94 | 4.94 | -0.88% | 562,637 |
| Apr 30, 2026 | 4.91 | 4.98 | 4.88 | 4.98 | 4.98 | 1.38% | 394,867 |
| Apr 29, 2026 | 5.06 | 5.06 | 4.86 | 4.91 | 4.91 | -2.54% | 595,192 |
| Apr 28, 2026 | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | 1.08% | 423,389 |
| Apr 27, 2026 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | -1.17% | 558,306 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | -1.66% | 232,291 |
| Apr 23, 2026 | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | -0.48% | 351,882 |
| Apr 22, 2026 | 5.09 | 5.18 | 5.09 | 5.16 | 5.16 | 0.88% | 607,829 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.06 | 5.11 | 5.11 | -1.06% | 622,498 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | -0.19% | 613,271 |
| Apr 17, 2026 | 5.10 | 5.18 | 5.06 | 5.18 | 5.18 | 1.77% | 548,633 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.08 | 5.09 | 5.09 | -1.07% | 1,451,429 |
| Apr 15, 2026 | 5.22 | 5.25 | 5.13 | 5.14 | 5.14 | -2.19% | 713,948 |
| Apr 14, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.76% | 341,956 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.23 | 5.30 | 5.30 | -2.04% | 568,634 |
| Apr 10, 2026 | 5.48 | 5.48 | 5.37 | 5.41 | 5.41 | -1.28% | 835,935 |
| Apr 9, 2026 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | 0.83% | 612,530 |
| Apr 8, 2026 | 5.41 | 5.45 | 5.31 | 5.43 | 5.43 | 2.36% | 1,157,718 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.31 | 5.31 | 5.31 | -0.75% | 1,302,647 |
| 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 |