ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 5.04
-0.03 (-0.59%)
At close: Jul 20, 2026
FRA:ENV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Jul 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.10% | - |
| Jul 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Jul 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.74% | - |
| Jul 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.71% | - |
| Jul 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.00% | - |
| Jul 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | 200 |
| Jul 7, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.23% | - |
| Jul 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.86% | - |
| Jul 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.25% | - |
| Jul 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.10% | - |
| Jul 1, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.68% | 64 |
| Jun 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | - |
| Jun 29, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.49% | - |
| 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% | - |