ENAV S.p.A. (FRA:ENV)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.474.474.474.474.47-0.89%-
Oct 22, 20254.514.514.514.514.51--
Oct 21, 20254.424.514.424.514.512.64%1,150
Oct 20, 20254.404.404.404.404.40-0.54%-
Oct 17, 20254.374.424.374.424.420.23%50
Oct 16, 20254.414.414.414.414.41-2.09%-
Oct 15, 20254.504.504.504.504.50-1.01%-
Oct 14, 20254.354.554.354.554.552.94%1,100
Oct 13, 20254.424.424.424.424.421.24%-
Oct 10, 20254.374.374.374.374.371.06%-
Oct 9, 20254.324.324.324.324.322.08%-
Oct 8, 20254.234.234.234.234.23-0.61%-
Oct 7, 20254.264.264.264.264.26-0.28%-
Oct 6, 20254.274.274.274.274.27-0.56%-
Oct 3, 20254.294.294.294.294.29-0.42%-
Oct 2, 20254.314.314.314.314.311.75%-
Oct 1, 20254.244.244.244.244.240.28%-
Sep 30, 20254.234.234.234.234.23-0.70%-
Sep 29, 20254.264.264.264.264.260.81%-
Sep 26, 20254.224.224.224.224.220.19%-
Sep 25, 20254.264.264.214.214.21-1.86%-
Sep 24, 20254.284.294.284.294.29-0.37%-
Sep 23, 20254.264.314.264.314.310.56%-
Sep 22, 20254.264.294.264.294.29-0.51%-
Sep 19, 20254.224.314.224.314.311.17%-
Sep 18, 20254.244.264.244.264.26-2.11%-
Sep 17, 20254.354.354.354.354.350.51%-
Sep 16, 20254.324.334.324.334.33-0.64%-
Sep 15, 20254.374.404.364.364.360.05%2,200
Sep 12, 20254.354.354.354.354.351.97%-
Sep 11, 20254.274.274.274.274.27--
Sep 10, 20254.274.284.274.274.270.09%-
Sep 9, 20254.254.304.254.274.27-0.47%-
Sep 8, 20254.254.294.254.294.290.42%-
Sep 5, 20254.274.274.274.274.27-0.93%-
Sep 4, 20254.234.314.234.314.311.65%75
Sep 3, 20254.244.244.244.244.240.71%-
Sep 2, 20254.194.214.194.214.210.81%-
Sep 1, 20254.174.174.174.174.17-1.46%-
Aug 29, 20254.214.244.214.244.24-0.98%-
Aug 28, 20254.284.284.284.284.28-0.33%-
Aug 27, 20254.264.294.264.294.290.14%-
Aug 26, 20254.244.294.244.294.290.28%-
Aug 25, 20254.274.274.274.274.27-0.14%-
Aug 22, 20254.254.294.254.284.280.09%-
Aug 21, 20254.234.284.234.284.28-0.93%-
Aug 20, 20254.304.324.304.324.32--
Aug 19, 20254.274.324.274.324.321.17%-
Aug 18, 20254.254.274.254.274.270.42%-
Aug 15, 20254.264.264.254.254.25-0.14%-