ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 5.13
+0.07 (1.28%)
Aug 3, 2026, 1:41 PM CET
ENAV S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.15 | 5.16 | 5.10 | 5.12 | - | 1.19% | 121,023 |
| Jul 31, 2026 | 5.02 | 5.13 | 5.02 | 5.06 | 5.06 | 0.70% | 625,151 |
| Jul 30, 2026 | 4.98 | 5.16 | 4.98 | 5.03 | 5.03 | 0.70% | 701,245 |
| Jul 29, 2026 | 4.95 | 5.00 | 4.93 | 4.99 | 4.99 | 0.40% | 324,331 |
| Jul 28, 2026 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | 0.04% | 405,635 |
| Jul 27, 2026 | 5.03 | 5.05 | 4.92 | 4.97 | 4.97 | 0.04% | 592,146 |
| Jul 24, 2026 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 1.35% | 271,196 |
| Jul 23, 2026 | 4.99 | 4.99 | 4.89 | 4.90 | 4.90 | -1.25% | 241,489 |
| Jul 22, 2026 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -0.36% | 311,883 |
| Jul 21, 2026 | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | -0.70% | 272,247 |
| Jul 20, 2026 | 5.06 | 5.08 | 5.01 | 5.02 | 5.02 | -0.99% | 348,983 |
| Jul 17, 2026 | 5.01 | 5.10 | 5.01 | 5.07 | 5.07 | 0.20% | 232,979 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.01 | 5.06 | 5.06 | -0.79% | 264,200 |
| Jul 15, 2026 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 0.39% | 334,747 |
| Jul 14, 2026 | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -1.26% | 376,128 |
| Jul 13, 2026 | 5.16 | 5.19 | 5.13 | 5.14 | 5.14 | -0.29% | 288,182 |
| Jul 10, 2026 | 5.11 | 5.16 | 5.08 | 5.16 | 5.16 | 0.59% | 444,070 |
| Jul 9, 2026 | 5.10 | 5.13 | 5.06 | 5.13 | 5.13 | 1.59% | 505,285 |
| Jul 8, 2026 | 5.19 | 5.20 | 5.02 | 5.05 | 5.05 | -3.35% | 735,258 |
| Jul 7, 2026 | 5.24 | 5.29 | 5.18 | 5.22 | 5.22 | -0.57% | 322,870 |
| Jul 6, 2026 | 5.29 | 5.31 | 5.21 | 5.25 | 5.25 | -1.13% | 221,168 |
| Jul 3, 2026 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | 1.05% | 437,660 |
| Jul 2, 2026 | 5.16 | 5.27 | 5.16 | 5.26 | 5.26 | 1.55% | 444,747 |
| Jul 1, 2026 | 5.18 | 5.18 | 5.11 | 5.18 | 5.18 | -0.38% | 409,889 |
| Jun 30, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.78% | 680,733 |
| Jun 29, 2026 | 5.19 | 5.20 | 5.12 | 5.16 | 5.16 | -1.06% | 372,825 |
| Jun 26, 2026 | 5.22 | 5.25 | 5.13 | 5.21 | 5.21 | -0.19% | 444,811 |
| Jun 25, 2026 | 5.20 | 5.33 | 5.16 | 5.22 | 5.22 | 0.48% | 680,085 |
| Jun 24, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1.07% | 435,414 |
| 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 |