ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 5.15
-0.06 (-1.15%)
At close: Jun 26, 2026
FRA:ENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.15% | - |
| Jun 25, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.79% | - |
| Jun 24, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.11% | 500 |
| Jun 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.88% | - |
| Jun 19, 2026 | 5.43 | 5.70 | 5.43 | 5.70 | 5.41 | 2.80% | 300 |
| Jun 18, 2026 | 5.49 | 5.55 | 5.49 | 5.55 | 5.26 | 1.74% | 200 |
| Jun 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | - | - |
| Jun 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | -1.18% | - |
| Jun 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.23 | 1.85% | 200 |
| Jun 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.14 | 4.34% | - |
| Jun 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 4.93 | -1.05% | - |
| Jun 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | -0.10% | - |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | - | - |
| Jun 8, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 4.98 | 0.10% | 3,000 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | -0.66% | - |
| Jun 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.01 | 0.48% | - |
| Jun 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99 | 0.57% | - |
| Jun 2, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 4.96 | -2.15% | 4,000 |
| Jun 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.07 | -1.02% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.12 | 1.51% | - |
| May 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.04 | 0.95% | - |
| May 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.00 | 1.35% | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | -1.61% | - |
| May 25, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.01 | 1.34% | - |
| May 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 4.94 | -0.57% | - |
| May 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 4.97 | 2.34% | - |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.86 | 3.98% | - |
| May 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.67 | 1.40% | - |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.61 | 0.25% | - |
| May 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.60 | -0.04% | - |
| May 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.60 | -1.22% | - |
| May 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.66 | -2.76% | - |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | -1.46% | - |
| May 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.86 | 1.79% | - |
| May 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.77 | -1.28% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | 3.30% | - |
| May 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.68 | 0.24% | - |
| May 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.67 | -0.49% | - |
| May 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.69 | 1.06% | - |
| Apr 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.64 | -2.36% | - |
| Apr 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.76 | 0.52% | - |
| Apr 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.73 | -0.32% | - |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.75 | -0.30% | - |
| Apr 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.76 | -2.81% | - |
| Apr 23, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 4.90 | 0.98% | 790 |
| Apr 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.85 | -0.39% | - |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.87 | -0.48% | - |
| Apr 20, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 4.89 | 1.38% | 1 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.83 | -0.49% | - |