ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.956
+0.032 (0.65%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:ENV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.65% | 69 |
| Oct 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.49% | - |
| Oct 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.39% | - |
| Oct 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.05% | - |
| Oct 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.75% | - |
| Oct 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.13% | - |
| Oct 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.40% | - |
| Oct 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.38% | - |
| Oct 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.14% | - |
| Oct 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Oct 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.25% | - |
| Oct 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.54% | - |
| Oct 7, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.15% | - |
| Oct 6, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -0.69% | - |
| Oct 5, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.49% | - |
| Oct 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.45% | - |
| Oct 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.94% | - |
| Sep 30, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 0.40% | 69 |
| Sep 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.98% | - |
| Sep 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.37% | - |
| Sep 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Sep 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.07% | - |
| Sep 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.65% | - |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.61% | - |
| Sep 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.77% | - |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.54% | - |
| Sep 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.30% | - |
| Sep 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.93% | - |
| Sep 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.12% | - |
| Sep 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.37% | - |
| Sep 10, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.97% | - |
| Sep 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.72% | - |
| Sep 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Sep 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.25% | - |
| Sep 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.16% | - |
| Sep 3, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.45% | - |
| Sep 2, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.93% | - |
| Sep 1, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Aug 31, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.11% | - |
| Aug 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Aug 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| Aug 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.40% | - |
| Aug 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.38% | - |
| Aug 24, 2026 | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | 2.50% | 800 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.49% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -1.32% | - |
| Aug 19, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.04% | 200 |
| Aug 18, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 0.44% | - |
| Aug 17, 2026 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | -0.62% | - |