ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.266
-0.020 (-0.47%)
Last updated: Sep 9, 2025, 6:42 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | - | -0.47% | 75 |
| Sep 8, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | - | 0.42% | - |
| Sep 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -0.93% | 75 |
| Sep 4, 2025 | 4.23 | 4.31 | 4.23 | 4.31 | - | 1.65% | 75 |
| Sep 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.71% | 650 |
| Sep 2, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | - | 0.81% | 650 |
| Sep 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | -1.46% | 650 |
| Aug 29, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | - | -0.98% | 650 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.33% | 650 |
| Aug 27, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | - | 0.14% | 650 |
| Aug 26, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | - | 0.28% | - |
| Aug 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -0.14% | - |
| Aug 22, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | - | 0.09% | 650 |
| Aug 21, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | - | -0.93% | - |
| Aug 20, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | - | - | 650 |
| Aug 19, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | - | 1.17% | 650 |
| Aug 18, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | - | 0.42% | 650 |
| Aug 15, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | - | -0.14% | 650 |
| Aug 14, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | - | 0.71% | 650 |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.42% | 650 |
| Aug 12, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | - | 0.33% | 650 |
| Aug 11, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | - | 0.96% | 650 |
| Aug 8, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | - | 1.36% | 650 |
| Aug 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -0.86% | 650 |
| Aug 6, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | - | 1.12% | 650 |
| Aug 5, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | - | 0.49% | 650 |
| Aug 4, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | - | 1.53% | 650 |
| Aug 1, 2025 | 3.79 | 4.04 | 3.79 | 4.04 | - | 5.10% | 650 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.84 | 3.84 | - | -1.94% | - |
| Jul 30, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | - | 0.26% | 650 |
| Jul 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | -0.76% | 650 |
| Jul 28, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | - | -0.71% | 650 |
| Jul 25, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | - | -0.05% | 650 |
| Jul 24, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | - | 1.38% | - |
| Jul 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.05% | 150 |
| Jul 22, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | - | -0.86% | - |
| Jul 21, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | - | 0.10% | 150 |
| Jul 18, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | - | 0.20% | 150 |
| Jul 17, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | - | 1.39% | 150 |
| Jul 16, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | - | -1.12% | 150 |
| Jul 15, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | 0.10% | 150 |
| Jul 14, 2025 | 3.80 | 3.92 | 3.80 | 3.92 | - | 2.19% | 80 |
| Jul 11, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | - | 0.31% | 80 |
| Jul 10, 2025 | 3.81 | 3.83 | 3.81 | 3.83 | - | 0.47% | 80 |
| Jul 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | -1.04% | - |
| Jul 8, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | - | -0.21% | 80 |
| Jul 7, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | - | 0.05% | 80 |
| Jul 4, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | - | 0.36% | 420 |
| Jul 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -2.14% | 420 |
| Jul 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -0.15% | - |