ENAV S.p.A. (FRA:ENV)
Germany · Delayed Price · Currency is EUR 4.944
+0.086 (1.77%)
At close: Sep 18, 2026
FRA:ENV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |