ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.472
-0.040 (-0.89%)
At close: Oct 23, 2025
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Oct 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Oct 21, 2025 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | 2.64% | 1,150 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.54% | - |
| Oct 17, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 50 |
| Oct 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.09% | - |
| Oct 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.01% | - |
| Oct 14, 2025 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 2.94% | 1,100 |
| Oct 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.24% | - |
| Oct 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.06% | - |
| Oct 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.08% | - |
| Oct 8, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.61% | - |
| Oct 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.28% | - |
| Oct 6, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.56% | - |
| Oct 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.42% | - |
| Oct 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.75% | - |
| Oct 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.28% | - |
| Sep 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.81% | - |
| Sep 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.19% | - |
| Sep 25, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -1.86% | - |
| Sep 24, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -0.37% | - |
| Sep 23, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 0.56% | - |
| Sep 22, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | -0.51% | - |
| Sep 19, 2025 | 4.22 | 4.31 | 4.22 | 4.31 | 4.31 | 1.17% | - |
| Sep 18, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -2.11% | - |
| Sep 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.51% | - |
| Sep 16, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -0.64% | - |
| Sep 15, 2025 | 4.37 | 4.40 | 4.36 | 4.36 | 4.36 | 0.05% | 2,200 |
| Sep 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.97% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 10, 2025 | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 0.09% | - |
| Sep 9, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | -0.47% | - |
| Sep 8, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.42% | - |
| Sep 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| Sep 4, 2025 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | 1.65% | 75 |
| Sep 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Sep 2, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.81% | - |
| Sep 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.46% | - |
| Aug 29, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | -0.98% | - |
| Aug 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.33% | - |
| Aug 27, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 0.14% | - |
| Aug 26, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 0.28% | - |
| Aug 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.14% | - |
| Aug 22, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | 0.09% | - |
| Aug 21, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | -0.93% | - |
| Aug 20, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | - |
| Aug 19, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | 4.32 | 1.17% | - |
| Aug 18, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 0.42% | - |
| Aug 15, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.14% | - |