ENAV S.p.A. (BIT:ENAV)
Italy · Delayed Price · Currency is EUR 4.920
+0.020 (0.41%)
Oct 2, 2026, 5:35 PM CET
ENAV S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.91 | 4.96 | 4.89 | 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 |
| Aug 14, 2026 | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | -0.98% | 266,768 |
| Aug 13, 2026 | 5.14 | 5.15 | 5.08 | 5.10 | 5.10 | -0.20% | 398,861 |
| Aug 12, 2026 | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | 0.10% | 456,114 |
| Aug 11, 2026 | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.29% | 527,613 |
| Aug 10, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.35% | 410,272 |
| Aug 7, 2026 | 5.27 | 5.30 | 5.15 | 5.19 | 5.19 | -1.89% | 807,673 |
| Aug 6, 2026 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -0.38% | 695,863 |
| Aug 5, 2026 | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | -0.38% | 1,176,114 |
| Aug 4, 2026 | 5.25 | 5.44 | 5.18 | 5.33 | 5.33 | 2.11% | 953,078 |
| Aug 3, 2026 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 3.16% | 738,342 |
| 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 |