ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.222
+0.008 (0.19%)
At close: Sep 26, 2025
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.97% | - |
| May 12, 2017 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.34% | - |
| May 11, 2017 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | -0.60% | - |
| May 10, 2017 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.94% | - |
| May 9, 2017 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | 0.24% | - |
| May 8, 2017 | 3.82 | 3.83 | 3.80 | 3.82 | 3.82 | -0.16% | - |
| May 5, 2017 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 2.77% | - |
| May 4, 2017 | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | -0.38% | - |
| May 3, 2017 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -0.59% | - |
| May 2, 2017 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.97% | - |
| May 1, 2017 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 28, 2017 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | 0.16% | - |
| Apr 27, 2017 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | -0.16% | - |
| Apr 26, 2017 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | -0.08% | - |
| Apr 25, 2017 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | -0.08% | 2,000 |
| Apr 24, 2017 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | 0.24% | - |
| Apr 21, 2017 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 0.41% | - |
| Apr 20, 2017 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.35% | - |
| Apr 19, 2017 | 3.72 | 3.74 | 3.70 | 3.71 | 3.71 | -0.13% | - |
| Apr 18, 2017 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -1.27% | - |
| Apr 17, 2017 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Apr 14, 2017 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Apr 13, 2017 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Apr 12, 2017 | 3.73 | 3.78 | 3.73 | 3.76 | 3.76 | 0.43% | - |
| Apr 11, 2017 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.19% | - |
| Apr 10, 2017 | 3.76 | 3.84 | 3.76 | 3.79 | 3.79 | 0.24% | - |
| Apr 7, 2017 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 0.32% | - |
| Apr 6, 2017 | 3.76 | 3.77 | 3.75 | 3.76 | 3.76 | -0.16% | 2,000 |
| Apr 5, 2017 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 2.81% | - |
| Apr 4, 2017 | 3.74 | 3.77 | 3.65 | 3.67 | 3.67 | -2.16% | - |
| Apr 3, 2017 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | -0.48% | - |
| Mar 31, 2017 | 3.67 | 3.81 | 3.66 | 3.77 | 3.77 | 1.95% | 100 |
| Mar 30, 2017 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 0.30% | - |
| Mar 29, 2017 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -1.37% | - |
| Mar 28, 2017 | 3.77 | 3.80 | 3.73 | 3.73 | 3.73 | -0.61% | - |
| Mar 27, 2017 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.51% | - |
| Mar 24, 2017 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | 0.43% | - |
| Mar 23, 2017 | 3.62 | 3.73 | 3.62 | 3.69 | 3.69 | 2.42% | 800 |
| Mar 22, 2017 | 3.57 | 3.64 | 3.55 | 3.60 | 3.60 | 1.58% | - |
| Mar 21, 2017 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | -1.58% | - |
| Mar 20, 2017 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | -1.04% | - |
| Mar 17, 2017 | 3.48 | 3.64 | 3.47 | 3.64 | 3.64 | 4.69% | - |
| Mar 16, 2017 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | 1.55% | - |
| Mar 15, 2017 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Mar 14, 2017 | 3.37 | 3.43 | 3.37 | 3.40 | 3.40 | 0.06% | - |
| Mar 13, 2017 | 3.39 | 3.42 | 3.39 | 3.40 | 3.40 | 0.35% | - |
| Mar 10, 2017 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 0.09% | - |
| Mar 9, 2017 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | 0.53% | - |
| Mar 8, 2017 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.48% | - |
| Mar 7, 2017 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.39% | - |