ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.828
-0.064 (-1.31%)
At close: Jan 9, 2026
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |