ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 5.02
-0.00 (-0.10%)
At close: Feb 11, 2026
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.70% | 1,098 |
| Feb 11, 2026 | 5.01 | 5.02 | 4.86 | 5.02 | 5.02 | -0.10% | 2,270 |
| Feb 10, 2026 | 4.96 | 5.02 | 5.00 | 5.02 | 5.02 | 0.80% | 105 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.69% | 1 |
| Feb 6, 2026 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | -0.88% | 988 |
| Feb 5, 2026 | 4.97 | 4.99 | 4.86 | 4.99 | 4.99 | -0.30% | 363 |
| Feb 4, 2026 | 4.98 | 5.01 | 4.93 | 5.01 | 5.01 | 1.03% | 6,468 |
| Feb 3, 2026 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | -0.28% | 354 |
| Feb 2, 2026 | 4.92 | 5.00 | 4.91 | 4.97 | 4.97 | 1.97% | 512 |
| Jan 30, 2026 | 4.91 | 4.95 | 4.77 | 4.87 | 4.87 | -0.37% | 11,127 |
| Jan 29, 2026 | 4.86 | 4.93 | 4.87 | 4.89 | 4.89 | 0.29% | 476 |
| Jan 28, 2026 | 4.81 | 4.88 | 4.87 | 4.88 | 4.88 | 1.33% | 118 |
| Jan 27, 2026 | 4.77 | 4.82 | 4.75 | 4.81 | 4.81 | 1.48% | 2,436 |
| Jan 26, 2026 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | -0.92% | 73 |
| Jan 23, 2026 | 4.71 | 4.79 | 4.72 | 4.79 | 4.79 | 0.84% | 3,075 |
| Jan 22, 2026 | 4.69 | 4.77 | 4.75 | 4.75 | 4.75 | 1.37% | 458 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | -0.43% | 1,069 |
| Jan 20, 2026 | 4.72 | 4.74 | 4.68 | 4.70 | 4.70 | 0.09% | 3,151 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.77% | 64 |
| Jan 16, 2026 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | -0.98% | 1,786 |
| Jan 15, 2026 | 4.67 | 4.71 | 4.69 | 4.71 | 4.71 | 0.77% | 46 |
| Jan 14, 2026 | 4.69 | 4.67 | 4.67 | 4.67 | 4.67 | -1.64% | 74 |
| Jan 13, 2026 | 4.85 | 4.88 | 4.75 | 4.75 | 4.75 | -1.90% | 16 |
| Jan 12, 2026 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -0.16% | 75 |
| Jan 9, 2026 | 4.95 | 4.89 | 4.85 | 4.85 | 4.85 | -0.82% | 18 |
| Jan 8, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 0.29% | 2,620 |
| Jan 7, 2026 | 4.86 | 4.95 | 4.88 | 4.88 | 4.88 | 0.25% | 733 |
| Jan 6, 2026 | 4.76 | 4.88 | 4.79 | 4.86 | 4.86 | 2.53% | 181 |
| Jan 5, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 474 |
| Jan 2, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 0.81% | 12,354 |
| Dec 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.02% | - |
| Dec 30, 2025 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | - | 10,334 |
| Dec 29, 2025 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | 0.32% | 96 |
| Dec 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.74% | - |
| Dec 23, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.21% | 1,145 |
| Dec 22, 2025 | 4.68 | 4.72 | 4.72 | 4.72 | 4.72 | 0.04% | 1,195 |
| Dec 19, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.72 | 2.27% | 20 |
| Dec 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.01% | - |
| Dec 17, 2025 | 4.62 | 4.69 | 4.65 | 4.66 | 4.66 | -0.38% | 4,285 |
| Dec 16, 2025 | 4.71 | 4.73 | 4.68 | 4.68 | 4.68 | -1.14% | 344 |
| Dec 15, 2025 | 4.63 | 4.74 | 4.72 | 4.74 | 4.74 | 1.07% | 20,155 |
| Dec 12, 2025 | 4.67 | 4.69 | 4.69 | 4.69 | 4.69 | - | 2 |
| Dec 11, 2025 | 4.61 | 4.69 | 4.62 | 4.69 | 4.69 | 2.18% | 10,540 |
| Dec 10, 2025 | 4.63 | 4.61 | 4.59 | 4.59 | 4.59 | 0.13% | 42 |
| Dec 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.04% | - |
| Dec 8, 2025 | 4.63 | 4.58 | 4.55 | 4.58 | 4.58 | 0.48% | 12 |
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.96% | - |
| Dec 4, 2025 | 4.65 | 4.60 | 4.60 | 4.60 | 4.60 | -1.24% | 169 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.64% | 791 |
| Dec 2, 2025 | 4.56 | 4.70 | 4.66 | 4.69 | 4.69 | 1.65% | 1,833 |