ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 5.08
+0.04 (0.79%)
At close: Mar 27, 2026
FRA:ENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Mar 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Mar 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Mar 24, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 3.04% | - |
| Mar 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.88% | - |
| Mar 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | - |
| Mar 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.54% | - |
| Mar 18, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.54% | - |
| Mar 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.12% | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.04% | - |
| Mar 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.32% | - |
| Mar 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.30% | - |
| Mar 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.66% | - |
| Mar 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.32% | - |
| Mar 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.75% | - |
| Mar 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.79% | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.45% | - |
| Mar 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.05% | - |
| Mar 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.42% | - |
| Mar 2, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.87% | - |
| Feb 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.27% | - |
| Feb 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Feb 24, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.09% | - |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.38% | - |
| Feb 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.55% | - |
| Feb 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.82% | - |
| Feb 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.77% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | - |
| Feb 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.97% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.96% | - |
| Feb 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.42% | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.52% | - |
| Feb 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.32% | - |
| Feb 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.77% | - |
| Feb 6, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.53% | - |
| Feb 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Feb 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.84% | - |
| Feb 3, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 0.77% | 524 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 0.85% | 1 |
| 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% | - |