ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 5.13
+0.12 (2.40%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:ENV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | -2.34% | - |
| Aug 13, 2026 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.39% | - |
| Aug 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.29% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.18% | - |
| Aug 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.57% | - |
| Aug 6, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | -1.60% | - |
| Aug 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.01% | - |
| Aug 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.05% | - |
| Aug 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | - |
| Jul 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.30% | - |
| Jul 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.16% | - |
| Jul 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.48% | - |
| Jul 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.05% | - |
| Jul 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.05% | - |
| Jul 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.49% | - |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.17% | - |
| Jul 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.94% | - |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.69% | - |
| Jul 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | - |
| 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 |