ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.514
-0.042 (-0.92%)
At close: Dec 1, 2025
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.92% | - |
| Nov 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.15% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Nov 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.09% | - |
| Nov 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.57% | - |
| Nov 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.83% | - |
| Nov 21, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.19% | - |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.83% | - |
| Nov 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.29% | - |
| Nov 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.37% | - |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.09% | - |
| Nov 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.12% | - |
| Nov 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.22% | - |
| Nov 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.50% | - |
| Nov 10, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | 0.23% | 1 |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.38% | - |
| Nov 6, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.27% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.14% | - |
| Nov 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.25% | - |
| Nov 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.09% | - |
| Oct 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Oct 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.98% | - |
| Oct 29, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.78% | - |
| Oct 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.97% | - |
| Oct 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.44% | - |
| Oct 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.21% | - |
| 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% | - |