ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 5.26
+0.03 (0.57%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:ENV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | - | 0.57% | - |
| Jun 2, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | -2.15% | 4,000 |
| Jun 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.02% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.51% | - |
| May 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.95% | - |
| May 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.61% | - |
| May 25, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1.34% | - |
| May 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| May 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.34% | - |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.98% | - |
| May 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.40% | - |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.25% | - |
| May 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.04% | - |
| May 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.22% | - |
| May 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.76% | - |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.46% | - |
| May 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | - |
| May 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.28% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.30% | - |
| May 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.24% | - |
| May 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.49% | - |
| May 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.06% | - |
| Apr 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.36% | - |
| Apr 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.52% | - |
| Apr 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.32% | - |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.30% | - |
| Apr 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.81% | - |
| Apr 23, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.98% | 790 |
| Apr 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.48% | - |
| Apr 20, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 1.38% | 1 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.49% | - |
| Apr 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | 1,160 |
| Apr 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Apr 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.31% | - |
| Apr 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.84% | - |
| Apr 9, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.74% | - |
| Apr 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.09% | - |
| Apr 7, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 2.85% | 740 |
| Apr 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.05% | - |
| Apr 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.05% | - |
| Mar 31, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.06% | - |
| Mar 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.67% | - |
| 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% | - |