ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.920
+0.054 (1.11%)
At close: Jan 30, 2026
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.11% | - |
| Jan 29, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.75% | 320 |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.34% | - |
| Jan 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.31% | - |
| Jan 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.50% | - |
| Jan 23, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 0.08% | 1,000 |
| Jan 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.49% | - |
| Jan 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Jan 20, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | -0.68% | 25 |
| Jan 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.68% | - |
| Jan 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.17% | - |
| Jan 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.13% | - |
| Jan 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.01% | - |
| Jan 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.21% | - |
| Jan 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.03% | 137 |
| Jan 9, 2026 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -1.31% | - |
| Jan 8, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | 0.49% | 400 |
| Jan 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.31% | - |
| Jan 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.63% | - |
| Jan 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.31% | - |
| Jan 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.30% | - |
| Dec 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.09% | - |
| Dec 29, 2025 | 4.49 | 4.70 | 4.49 | 4.70 | 4.70 | -0.21% | 10 |
| Dec 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.47% | - |
| Dec 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.51% | - |
| Dec 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.17% | - |
| Dec 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.90% | - |
| Dec 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.13% | - |
| Dec 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Dec 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.30% | - |
| Dec 12, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 1.39% | - |
| Dec 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.19% | - |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Dec 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Dec 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.40% | - |
| Dec 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.26% | - |
| Dec 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.26% | - |
| Dec 3, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.77% | - |
| Dec 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.06% | - |
| 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% | - |